SPDR Citi International Government Inflation-Protected Bond ETF (WIP) Exchange: NYSE ARCA

Data as of April 18, 2024

$39.11 ($-0.04) -0.10%

SPDR Citi International Government Inflation-Protected Bond ETF - Daily Information
Click for more stock information on SPDR Citi International Government Inflation-Protected Bond ETF.
Daily Information Data
Date April 18, 2024
Open $39.12
Previous Close $39.11
High $40.44
Low $38.87
Adjusted Open $39.12
Previous Adjusted Close $39.11
Adjusted High $40.44
Adjusted Low $38.87

About SPDR Citi International Government Inflation-Protected Bond ETF (WIP)

In seeking to track the performance of the FTSE International Inflation-Linked Securities Select Index (the "Index"), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. ("SSGA FM" or the "Adviser"), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.   Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.   The Index is designed to measure the total return performance of inflation-linked bonds outside the United States with fixed-rate coupon payments that are linked to an inflation index. Inflation-protected public obligations of the inflation-linked government bond markets of developed and emerging market countries, commonly known in the United States as TIPS, are securities issued by such governments that are designed to provide inflation protection to investors. The Index includes government debt (direct obligations of the issuer country) but does not include quasi-government debt or corporate debt. To be included in the Index, bonds must be linked to an inflation index and (i) meet a country-specific minimum issue size, depending on the currency in which the issue is denominated; (ii) have a fixed-rate stated coupon; (iii) have at least one year remaining to maturity at the Index rebalancing date; (iv) settle on or before the Index rebalancing date; and (v) rated at least C by Standard & Poor's Financial Services LLC ("S&P") or at least Ca by Moody's Investors Service, Inc. ("Moody's) (excluding defaulted issuers).   The Index is a market-value weighted, capped total return index, in which the maximum market capitalization-based weights of each individual country in the Index cannot exceed 22.5% of the total Index weight. The total market weights of countries with more than 4.6% market weight in the Index cannot collectively exceed 45% of the total Index weight. After the country weights are determined, constituents within each country are assigned weights in proportion to their market capitalization. Additionally, an index quality is assigned to each Index bond as of profile fixing. The quality is first mapped to the S&P rating. If a bond is not rated by S&P but is rated by Moody's, the S&P equivalent of the Moody's rating is assigned to the index quality. If a bond is rated as investment-grade by one rating agency and high-yield by the other, the S&P equivalent of the investment-grade rating is assigned to the index quality. If a bond is rated by neither S&P nor Moody's, the bond is not assigned an index quality. When an issuer defaults, is assigned a D rating by S&P, or enters into Chapter 7 or Chapter 11 bankruptcy protection in the U.S. (or equivalent in its local market), its bonds remain in the Index until the end of the month. The Index is rebalanced monthly, on the last day of the month. Countries covered in the Index as of February 29, 2020 comprised: Australia, Brazil, Canada, France, Germany, Israel, Italy, Japan, Mexico, New Zealand, South Africa, South Korea, Spain, Turkey and the United Kingdom, although this may change from time to time. As of February 29, 2020, a significant portion of the Fund comprised companies located in Europe and the United Kingdom, although this may change from time to time. As of February 29, 2020, there were approximately 179 securities in the Index.   The Index is sponsored by FTSE Russell (the "Index Provider"), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Citi International Government Inflation-Protected Bond ETF (WIP)

Date Open High Low Close Adj.Close Volume
2024-04-12 $39.12 $40.44 $38.87 $39.11 $39.11 52,188
2024-04-11 $38.50 $39.80 $38.50 $39.15 $39.15 97,506
2024-04-10 $39.33 $39.65 $39.15 $39.31 $39.31 25,618
2024-04-09 $40.06 $40.09 $39.80 $39.83 $39.83 105,367
2024-04-08 $39.72 $40.23 $39.72 $39.94 $39.94 31,596
2024-04-05 $39.94 $39.94 $39.50 $39.94 $39.94 39,759
2024-04-04 $40.00 $40.01 $39.63 $40.01 $40.01 23,559
2024-04-03 $39.90 $39.98 $39.59 $39.98 $39.98 132,098
2024-04-02 $39.58 $39.70 $39.36 $39.55 $39.55 42,066
2024-04-01 $39.60 $39.78 $39.37 $39.52 $39.52 37,735
2024-03-28 $39.97 $40.06 $39.95 $39.98 $39.84 18,961
2024-03-27 $40.00 $40.05 $39.92 $40.00 $39.86 29,921
2024-03-26 $40.04 $40.04 $39.84 $40.00 $39.86 49,025
2024-03-25 $39.83 $40.12 $39.82 $39.97 $39.82 13,273
2024-03-22 $40.09 $40.68 $39.59 $39.97 $39.83 41,388
2024-03-21 $40.02 $40.20 $40.02 $40.03 $39.89 20,006
2024-03-20 $39.75 $40.24 $39.75 $40.02 $39.88 19,690
2024-03-19 $39.92 $39.97 $39.70 $39.83 $39.69 41,466
2024-03-18 $39.94 $40.02 $39.60 $39.93 $39.79 43,379
2024-03-15 $40.08 $40.15 $40.04 $40.04 $40.04 21,723
2024-03-14 $40.40 $40.40 $40.11 $40.11 $40.11 9,420
2024-03-13 $40.42 $40.58 $40.34 $40.56 $40.56 18,696
2024-03-12 $40.33 $40.74 $39.98 $40.42 $40.42 143,279
2024-03-11 $40.51 $40.56 $40.39 $40.43 $40.43 12,353
2024-03-08 $40.54 $40.69 $39.40 $40.39 $40.39 92,589
2024-03-07 $40.43 $40.52 $40.31 $40.48 $40.48 20,897
2024-03-06 $40.23 $40.34 $40.12 $40.25 $40.25 28,723
2024-03-05 $40.11 $40.23 $39.99 $40.23 $40.23 63,653
2024-03-04 $39.78 $40.03 $39.77 $39.97 $39.97 56,659
2024-03-01 $39.92 $39.94 $39.56 $39.85 $39.85 273,707
2024-02-29 $39.94 $40.07 $39.80 $39.91 $39.91 24,623
2024-02-28 $39.94 $39.94 $39.65 $39.82 $39.82 22,385
2024-02-27 $39.67 $39.95 $39.46 $39.77 $39.77 40,277
2024-02-26 $39.83 $39.88 $39.65 $39.77 $39.77 21,412
2024-02-23 $39.91 $39.93 $39.70 $39.85 $39.85 21,568
2024-02-22 $39.98 $40.20 $39.75 $39.90 $39.90 18,951
2024-02-21 $40.00 $40.06 $39.84 $39.93 $39.93 20,775
2024-02-20 $40.08 $40.11 $39.92 $40.01 $40.01 15,342
2024-02-16 $39.77 $40.05 $39.65 $39.92 $39.92 17,010
2024-02-15 $39.98 $40.09 $39.87 $39.88 $39.88 19,455
2024-02-14 $39.68 $39.98 $39.53 $39.98 $39.98 70,007
2024-02-13 $39.45 $40.24 $39.45 $39.64 $39.64 110,190
2024-02-12 $39.70 $40.74 $39.23 $39.75 $39.75 36,747
2024-02-09 $39.74 $39.99 $39.66 $39.70 $39.70 206,526
2024-02-08 $39.85 $40.08 $39.56 $39.86 $39.86 24,598
2024-02-07 $40.05 $40.17 $39.77 $39.92 $39.92 20,123
2024-02-06 $39.81 $40.12 $39.70 $40.06 $40.06 22,600
2024-02-05 $39.84 $39.89 $39.24 $39.69 $39.69 61,943
2024-02-02 $40.24 $40.38 $39.65 $39.89 $39.89 21,297
2024-02-01 $40.30 $40.79 $40.01 $40.68 $40.68 24,522
2024-01-31 $40.38 $40.60 $40.10 $40.10 $40.01 38,218
2024-01-30 $40.27 $40.45 $40.02 $40.32 $40.23 24,533
2024-01-29 $40.22 $40.32 $39.90 $40.30 $40.21 34,588
2024-01-26 $40.15 $40.42 $39.61 $40.10 $40.01 69,427
2024-01-25 $40.23 $40.23 $39.92 $40.15 $40.06 27,174
2024-01-24 $40.12 $40.26 $40.02 $40.02 $39.93 49,528
2024-01-23 $39.86 $40.30 $39.63 $39.80 $39.71 17,889
2024-01-22 $39.95 $40.15 $39.84 $39.97 $39.88 110,924
2024-01-19 $40.03 $40.07 $39.86 $39.90 $39.81 15,541
2024-01-18 $40.02 $40.06 $39.52 $39.92 $39.83 29,055
2024-01-17 $39.80 $39.95 $39.71 $39.85 $39.76 16,224
2024-01-16 $40.32 $40.55 $40.00 $40.08 $39.99 56,775
2024-01-12 $40.86 $40.94 $40.75 $40.75 $40.75 16,166
2024-01-11 $40.59 $40.94 $40.58 $40.69 $40.69 17,384
2024-01-10 $40.65 $40.93 $40.60 $40.63 $40.63 220,937
2024-01-09 $40.91 $40.95 $40.58 $40.80 $40.80 9,470
2024-01-08 $40.91 $41.12 $40.91 $41.08 $41.08 17,843
2024-01-05 $41.10 $41.31 $40.74 $41.15 $41.15 73,292
2024-01-04 $41.04 $41.22 $40.80 $41.14 $41.14 178,543
2024-01-03 $40.99 $41.36 $40.35 $41.09 $41.09 45,823
2024-01-02 $41.65 $42.08 $41.21 $41.29 $41.29 59,091
2023-12-29 $41.71 $42.07 $41.71 $41.94 $41.94 50,590
2023-12-28 $42.16 $42.42 $41.70 $41.71 $41.71 59,237
2023-12-27 $42.31 $42.37 $41.45 $42.37 $42.37 55,714
2023-12-26 $42.09 $42.16 $41.50 $41.94 $41.94 28,053
2023-12-22 $42.13 $42.16 $41.79 $41.83 $41.83 97,729
2023-12-21 $41.70 $41.98 $41.70 $41.82 $41.82 52,707
2023-12-20 $41.77 $41.87 $41.50 $41.70 $41.70 20,676
2023-12-19 $41.30 $41.82 $41.02 $41.79 $41.79 28,159
2023-12-18 $41.20 $41.41 $41.11 $41.15 $41.15 112,344
2023-12-15 $41.49 $41.80 $41.36 $41.50 $41.33 16,717
2023-12-14 $41.00 $42.07 $41.00 $41.49 $41.32 48,944
2023-12-13 $40.14 $40.99 $40.13 $40.99 $40.82 58,428
2023-12-12 $40.29 $40.29 $39.98 $40.13 $39.96 317,248
2023-12-11 $40.03 $40.29 $39.95 $40.27 $40.10 60,943
2023-12-08 $40.33 $40.40 $40.10 $40.12 $39.95 29,741
2023-12-07 $40.57 $40.67 $40.37 $40.57 $40.40 16,365
2023-12-06 $40.49 $40.89 $40.39 $40.54 $40.37 77,565
2023-12-05 $40.07 $40.99 $40.06 $40.21 $40.04 57,193
2023-12-04 $39.91 $40.10 $39.81 $40.09 $39.92 61,637
2023-12-01 $40.00 $40.33 $39.35 $40.21 $40.04 151,409
2023-11-30 $40.20 $40.45 $39.72 $40.25 $39.86 28,839
2023-11-29 $40.55 $40.60 $40.12 $40.27 $39.88 46,542
2023-11-28 $40.30 $40.54 $40.26 $40.54 $40.15 17,515
2023-11-27 $40.03 $40.25 $39.78 $40.12 $39.73 84,271
2023-11-24 $39.76 $40.11 $39.76 $40.11 $40.11 8,756
2023-11-22 $40.12 $40.16 $39.84 $39.91 $39.91 17,660
2023-11-21 $40.22 $40.26 $39.44 $40.20 $40.20 63,732
2023-11-20 $40.07 $40.18 $40.02 $40.10 $40.10 13,093
2023-11-17 $39.82 $40.16 $39.82 $39.93 $39.93 31,792
2023-11-16 $39.69 $40.11 $39.58 $39.84 $39.84 31,453
2023-11-15 $39.67 $39.95 $39.57 $39.72 $39.72 44,256
2023-11-14 $39.42 $40.00 $39.14 $39.90 $39.90 21,275
2023-11-13 $38.57 $38.85 $38.56 $38.81 $38.81 16,891
2023-11-10 $38.68 $38.93 $38.58 $38.92 $38.92 11,625
2023-11-09 $39.01 $39.25 $38.72 $38.72 $38.72 70,138
2023-11-08 $38.97 $39.25 $38.83 $39.17 $39.17 26,791
2023-11-07 $39.11 $39.20 $38.85 $39.12 $39.12 32,292
2023-11-06 $39.17 $39.50 $37.99 $38.23 $38.23 55,437
2023-11-03 $39.10 $40.06 $39.10 $39.33 $39.33 56,595
2023-11-02 $38.51 $38.85 $38.46 $38.72 $38.72 30,036
2023-11-01 $37.81 $38.14 $37.81 $38.14 $38.14 18,899
2023-10-31 $38.21 $38.28 $37.96 $38.08 $37.78 41,002
2023-10-30 $38.05 $38.33 $38.02 $38.27 $37.97 37,016
2023-10-27 $38.05 $38.36 $37.97 $38.24 $38.24 44,604
2023-10-26 $37.88 $38.17 $37.76 $38.10 $38.10 49,685
2023-10-25 $38.00 $38.13 $37.75 $37.84 $37.84 298,329
2023-10-24 $38.14 $38.38 $37.90 $38.20 $38.20 250,860
2023-10-23 $37.88 $38.26 $37.76 $38.13 $38.13 176,315
2023-10-20 $37.91 $38.04 $37.70 $37.88 $37.88 43,137
2023-10-19 $37.95 $38.12 $37.86 $37.96 $37.96 10,783
2023-10-18 $38.18 $38.28 $38.00 $38.00 $38.00 42,875
2023-10-17 $38.20 $38.52 $38.02 $38.31 $38.31 22,211
2023-10-16 $38.31 $38.81 $38.23 $38.62 $38.62 21,653
2023-10-13 $38.56 $38.56 $38.20 $38.46 $38.46 55,364
2023-10-12 $38.54 $38.54 $38.23 $38.45 $38.45 96,200
2023-10-11 $38.65 $38.71 $38.48 $38.67 $38.67 45,048
2023-10-10 $38.11 $38.43 $38.11 $38.42 $38.42 361,171
2023-10-09 $37.85 $38.15 $37.56 $38.09 $38.09 21,265
2023-10-06 $37.61 $38.05 $37.48 $37.90 $37.90 50,239
2023-10-05 $37.75 $38.04 $37.57 $37.80 $37.80 28,311
2023-10-04 $37.85 $37.91 $37.57 $37.80 $37.80 101,825
2023-10-03 $38.05 $38.12 $37.58 $37.60 $37.60 23,760
2023-10-02 $38.51 $38.60 $37.92 $38.28 $38.28 55,538
2023-09-29 $38.95 $39.02 $38.57 $38.91 $38.75 11,960
2023-09-28 $38.63 $38.83 $38.50 $38.64 $38.48 26,770
2023-09-27 $38.84 $38.98 $38.55 $38.64 $38.48 31,180
2023-09-26 $39.22 $39.34 $38.55 $39.05 $38.89 21,490
2023-09-25 $39.51 $39.51 $39.09 $39.22 $39.06 124,633
2023-09-22 $39.76 $39.81 $39.53 $39.58 $39.42 23,381
2023-09-21 $39.67 $39.92 $39.65 $39.67 $39.51 18,881
2023-09-20 $40.14 $40.33 $39.90 $40.01 $39.85 76,479
2023-09-19 $39.98 $40.16 $39.81 $39.91 $39.75 9,569
2023-09-18 $39.93 $40.10 $39.91 $39.92 $39.76 19,023
2023-09-15 $40.16 $40.47 $40.16 $40.17 $40.01 16,451
2023-09-14 $40.43 $40.43 $40.20 $40.27 $40.11 34,041
2023-09-13 $40.19 $40.36 $40.10 $40.24 $40.08 21,999
2023-09-12 $40.21 $40.36 $40.00 $40.24 $40.08 63,059
2023-09-11 $40.12 $40.55 $40.12 $40.45 $40.28 72,888
2023-09-08 $40.20 $40.28 $40.01 $40.12 $40.12 45,457
2023-09-07 $40.03 $40.35 $39.76 $40.12 $40.12 36,130
2023-09-06 $40.20 $40.20 $39.81 $39.96 $39.96 258,433
2023-09-05 $40.35 $40.35 $39.60 $39.94 $39.94 214,737
2023-09-01 $40.74 $40.84 $40.47 $40.55 $40.55 21,766
2023-08-31 $41.21 $41.21 $40.72 $40.92 $40.72 56,166
2023-08-30 $41.14 $41.24 $40.76 $41.05 $40.85 26,367
2023-08-29 $40.75 $41.10 $40.69 $41.08 $40.88 52,348
2023-08-28 $40.74 $40.90 $40.65 $40.81 $40.61 17,750
2023-08-25 $40.92 $41.12 $40.66 $40.82 $40.62 21,659
2023-08-24 $41.13 $41.25 $40.75 $40.99 $40.79 24,459
2023-08-23 $40.86 $41.28 $40.65 $41.18 $40.98 230,081
2023-08-22 $40.53 $40.64 $40.37 $40.49 $40.29 82,628
2023-08-21 $40.45 $40.60 $40.41 $40.50 $40.30 41,446
2023-08-18 $40.45 $40.74 $40.20 $40.50 $40.30 518,178
2023-08-17 $40.75 $40.75 $40.41 $40.45 $40.25 14,562
2023-08-16 $40.80 $40.80 $40.36 $40.52 $40.32 115,347
2023-08-15 $40.86 $40.93 $40.68 $40.83 $40.63 124,967
2023-08-14 $40.85 $40.99 $40.67 $40.89 $40.69 109,344
2023-08-11 $41.07 $41.35 $40.85 $40.90 $40.90 57,747
2023-08-10 $41.40 $41.60 $41.03 $41.06 $41.06 33,884
2023-08-09 $41.30 $41.52 $41.24 $41.34 $41.34 43,117
2023-08-08 $41.34 $41.38 $41.05 $41.38 $41.38 38,158
2023-08-07 $41.59 $41.65 $41.30 $41.38 $41.38 154,783
2023-08-04 $41.37 $41.71 $41.37 $41.57 $41.57 35,732
2023-08-03 $41.22 $41.22 $40.99 $41.08 $41.08 23,855
2023-08-02 $41.56 $41.89 $41.25 $41.30 $41.30 39,645
2023-08-01 $41.88 $42.46 $41.62 $41.69 $41.69 73,686
2023-07-31 $42.15 $42.37 $41.99 $42.29 $42.16 25,800
2023-07-28 $42.17 $42.41 $41.94 $42.27 $42.14 30,499
2023-07-27 $42.29 $42.38 $41.81 $41.86 $41.73 35,587
2023-07-26 $42.22 $42.54 $42.16 $42.46 $42.46 28,095
2023-07-25 $42.01 $42.41 $42.01 $42.23 $42.23 26,117
2023-07-24 $42.18 $42.46 $42.00 $42.03 $42.03 51,203
2023-07-21 $42.12 $42.33 $42.01 $42.17 $42.17 40,529
2023-07-20 $42.31 $42.46 $42.07 $42.16 $42.16 53,824
2023-07-19 $42.48 $42.65 $42.30 $42.65 $42.65 37,021
2023-07-18 $42.26 $42.50 $42.16 $42.40 $42.40 68,820
2023-07-17 $42.00 $42.30 $41.82 $42.27 $42.27 77,647
2023-07-14 $42.18 $42.33 $41.95 $42.12 $42.12 61,248
2023-07-13 $42.01 $42.41 $41.95 $42.31 $42.31 120,431
2023-07-12 $41.31 $42.31 $41.31 $41.79 $41.79 150,928
2023-07-11 $41.10 $41.30 $41.01 $41.30 $41.30 21,519
2023-07-10 $41.09 $41.25 $40.94 $40.97 $40.97 14,463
2023-07-07 $40.74 $41.04 $40.74 $41.04 $41.04 35,447
2023-07-06 $41.00 $41.20 $40.68 $40.80 $40.80 49,328
2023-07-05 $41.63 $41.63 $41.00 $41.11 $41.11 31,010
2023-07-03 $41.44 $41.79 $41.19 $41.44 $41.44 31,870
2023-06-30 $41.57 $41.84 $41.57 $41.76 $41.44 32,433
2023-06-29 $41.46 $41.83 $41.46 $41.46 $41.14 24,857
2023-06-28 $41.86 $41.97 $41.69 $41.71 $41.39 23,255
2023-06-27 $42.12 $42.27 $41.93 $41.99 $41.66 41,007
2023-06-26 $41.84 $42.96 $41.84 $41.94 $41.61 31,723
2023-06-23 $41.91 $41.94 $41.60 $41.72 $41.40 79,853
2023-06-22 $42.07 $42.15 $41.80 $41.82 $41.50 22,029
2023-06-21 $41.83 $42.20 $41.82 $42.19 $41.86 55,187
2023-06-20 $41.94 $42.02 $41.89 $41.89 $41.57 45,002
2023-06-16 $41.94 $42.09 $41.91 $42.06 $42.06 22,491
2023-06-15 $41.58 $42.01 $41.58 $41.91 $41.91 124,810
2023-06-14 $41.45 $41.75 $41.32 $41.40 $41.40 34,016
2023-06-13 $41.85 $41.85 $41.23 $41.29 $41.29 43,947
2023-06-12 $41.41 $41.41 $41.07 $41.30 $41.30 19,900
2023-06-09 $41.64 $41.86 $41.22 $41.41 $41.41 293,251
2023-06-08 $41.20 $41.65 $41.20 $41.47 $41.47 62,482
2023-06-07 $41.37 $41.51 $41.06 $41.17 $41.17 39,774
2023-06-06 $41.25 $41.38 $41.00 $41.32 $41.32 16,497
2023-06-05 $41.06 $41.33 $40.86 $41.26 $41.26 137,257
2023-06-02 $41.02 $41.20 $40.73 $41.16 $41.16 76,570
2023-06-01 $40.90 $41.20 $40.63 $41.06 $41.06 252,470
2023-05-31 $40.86 $41.01 $40.54 $40.95 $40.63 41,232
2023-05-30 $40.84 $41.03 $40.77 $40.90 $40.58 25,043
2023-05-26 $40.50 $40.77 $40.35 $40.69 $40.37 95,395
2023-05-25 $41.04 $41.04 $40.31 $40.57 $40.25 91,206
2023-05-24 $41.12 $41.24 $41.00 $41.00 $40.68 22,646
2023-05-23 $41.10 $41.37 $41.00 $41.09 $40.77 29,583
2023-05-22 $41.71 $41.71 $41.08 $41.16 $40.84 21,247
2023-05-19 $41.17 $41.50 $41.07 $41.14 $40.82 27,718
2023-05-18 $41.38 $41.69 $41.22 $41.34 $41.02 25,687
2023-05-17 $41.74 $41.83 $41.44 $41.66 $41.33 56,406
2023-05-16 $41.95 $42.06 $41.70 $41.92 $41.59 48,851
2023-05-15 $41.85 $42.14 $41.65 $42.14 $41.81 116,874
2023-05-12 $42.03 $42.16 $41.59 $41.68 $41.35 30,679
2023-05-11 $42.19 $42.33 $41.97 $42.08 $41.75 26,576
2023-05-10 $42.23 $42.38 $42.08 $42.36 $42.03 24,586
2023-05-09 $42.18 $42.24 $41.90 $42.24 $41.91 86,237
2023-05-08 $42.22 $42.43 $42.11 $42.20 $41.87 38,686
2023-05-05 $42.22 $42.54 $42.07 $42.23 $41.90 55,372
2023-05-04 $42.07 $42.36 $41.95 $42.36 $42.03 26,950
2023-05-03 $42.06 $42.19 $41.93 $42.09 $41.76 171,111
2023-05-02 $41.95 $42.10 $41.73 $41.93 $41.60 11,400
2023-05-01 $42.13 $42.25 $41.72 $41.88 $41.55 182,398
2023-04-28 $42.29 $42.49 $42.06 $42.42 $41.79 291,624
2023-04-27 $42.28 $42.54 $42.08 $42.11 $41.48 252,756
2023-04-26 $42.54 $42.83 $42.36 $42.43 $41.80 61,318
2023-04-25 $42.40 $42.60 $42.34 $42.60 $41.96 50,401
2023-04-24 $42.39 $42.61 $42.13 $42.44 $41.81 30,886
2023-04-21 $42.57 $42.65 $42.36 $42.40 $41.77 44,928
2023-04-20 $42.33 $42.54 $42.22 $42.41 $41.78 104,132
2023-04-19 $42.26 $42.52 $42.05 $42.13 $41.50 34,163
2023-04-18 $42.59 $42.83 $42.39 $42.62 $41.98 154,523
2023-04-17 $42.71 $42.99 $42.49 $42.67 $42.03 23,414
2023-04-14 $43.15 $43.26 $42.77 $42.90 $42.26 46,316
2023-04-13 $43.28 $43.43 $43.09 $43.11 $42.47 70,063
2023-04-12 $43.09 $43.20 $42.88 $43.09 $42.45 39,088
2023-04-11 $42.70 $42.90 $42.64 $42.71 $42.07 110,341
2023-04-10 $42.63 $42.96 $42.38 $42.68 $42.04 25,150
2023-04-06 $43.19 $43.19 $42.97 $43.04 $42.40 18,821
2023-04-05 $43.32 $43.49 $43.05 $43.13 $42.49 78,159
2023-04-04 $43.04 $43.39 $43.04 $43.22 $42.57 24,578
2023-04-03 $42.97 $43.31 $42.92 $43.13 $42.49 244,494
2023-03-31 $43.19 $43.32 $43.06 $43.22 $42.37 33,114
2023-03-30 $43.18 $43.36 $43.01 $43.23 $42.38 100,281
2023-03-29 $43.00 $43.02 $42.80 $42.98 $42.14 33,015
2023-03-28 $42.81 $43.08 $42.77 $43.00 $42.16 275,337
2023-03-27 $42.36 $42.70 $42.36 $42.65 $41.82 116,185
2023-03-24 $42.90 $42.95 $42.17 $42.36 $42.36 138,195
2023-03-23 $42.63 $43.00 $42.33 $42.95 $42.95 134,895
2023-03-22 $42.00 $42.74 $41.91 $42.63 $42.63 47,669
2023-03-21 $42.20 $42.26 $41.84 $42.12 $42.12 63,476
2023-03-20 $42.09 $42.32 $41.90 $42.22 $42.22 38,567
2023-03-17 $42.19 $42.72 $41.67 $41.86 $41.86 98,131
2023-03-16 $41.78 $42.35 $41.59 $42.07 $42.07 555,014
2023-03-15 $42.24 $42.40 $41.70 $41.88 $41.88 15,999
2023-03-14 $42.41 $42.62 $42.04 $42.04 $42.04 59,285
2023-03-13 $42.13 $42.52 $42.00 $42.37 $42.37 39,085
2023-03-10 $41.58 $42.20 $41.13 $41.55 $41.55 32,543
2023-03-09 $41.28 $41.36 $41.13 $41.13 $41.13 163,735
2023-03-08 $41.10 $41.18 $40.91 $41.08 $41.08 40,798
2023-03-07 $41.61 $41.61 $40.87 $40.87 $40.87 84,317
2023-03-06 $41.55 $41.67 $41.40 $41.51 $41.51 37,561
2023-03-03 $41.45 $41.56 $41.16 $41.49 $41.49 95,494
2023-03-02 $41.04 $41.20 $40.96 $40.96 $40.96 20,140
2023-03-01 $41.26 $41.43 $41.01 $41.04 $41.04 39,351
2023-02-28 $41.28 $41.41 $41.15 $41.23 $41.09 27,386
2023-02-27 $41.21 $41.47 $41.21 $41.35 $41.21 17,586
2023-02-24 $41.39 $41.43 $41.04 $41.18 $41.18 58,168
2023-02-23 $41.43 $41.57 $41.34 $41.55 $41.55 17,728
2023-02-22 $41.28 $41.72 $41.08 $41.36 $41.36 31,344
2023-02-21 $41.44 $41.52 $40.92 $41.22 $41.22 117,516
2023-02-17 $41.75 $41.85 $41.56 $41.71 $41.71 46,583
2023-02-16 $41.66 $41.99 $41.62 $41.80 $41.80 40,002
2023-02-15 $41.95 $41.95 $41.60 $41.66 $41.66 29,498
2023-02-14 $42.23 $42.46 $41.95 $42.09 $42.09 29,002
2023-02-13 $42.03 $42.46 $42.03 $42.34 $42.34 45,229
2023-02-10 $42.41 $42.41 $41.83 $42.02 $42.02 72,893
2023-02-09 $42.50 $42.62 $42.25 $42.35 $42.35 256,585
2023-02-08 $42.15 $42.35 $41.91 $42.20 $42.20 27,032
2023-02-07 $42.11 $42.33 $41.85 $42.02 $42.02 33,103
2023-02-06 $42.19 $42.49 $42.00 $42.14 $42.14 34,695
2023-02-03 $43.18 $43.48 $42.50 $42.51 $42.51 93,081
2023-02-02 $43.43 $43.70 $43.11 $43.55 $43.55 82,383
2023-02-01 $42.80 $43.81 $42.66 $43.29 $43.29 40,457
2023-01-31 $43.04 $43.07 $42.90 $42.91 $42.65 16,221
2023-01-30 $43.00 $43.14 $42.75 $42.94 $42.94 30,892
2023-01-27 $43.20 $43.27 $42.95 $42.95 $42.95 16,290
2023-01-26 $43.46 $43.46 $42.95 $43.29 $43.29 62,192
2023-01-25 $43.38 $43.45 $43.12 $43.45 $43.45 46,378
2023-01-24 $43.12 $43.50 $42.75 $43.27 $43.27 44,146
2023-01-23 $42.81 $43.03 $42.76 $42.91 $42.91 25,982
2023-01-20 $42.98 $43.03 $42.66 $42.91 $42.91 29,164
2023-01-19 $42.90 $43.18 $42.80 $43.00 $43.00 27,300
2023-01-18 $43.45 $43.55 $42.79 $42.87 $42.87 31,018
2023-01-17 $42.81 $43.13 $42.81 $43.02 $43.02 119,563
2023-01-13 $42.77 $43.10 $42.69 $42.79 $42.79 74,290
2023-01-12 $42.72 $43.08 $42.44 $42.90 $42.90 89,043
2023-01-11 $42.15 $42.35 $42.01 $42.28 $42.28 84,862
2023-01-10 $41.50 $41.78 $41.41 $41.78 $41.78 47,876
2023-01-09 $41.48 $41.69 $41.48 $41.53 $41.53 37,180
2023-01-06 $40.97 $41.68 $40.97 $41.50 $41.50 131,289
2023-01-05 $40.88 $41.05 $40.74 $40.85 $40.85 47,308
2023-01-04 $41.32 $41.51 $41.17 $41.34 $41.34 101,183
2023-01-03 $41.48 $41.48 $40.90 $41.01 $41.01 58,290
2022-12-30 $41.22 $41.34 $40.98 $41.20 $41.20 50,040
2022-12-29 $41.20 $41.37 $41.09 $41.20 $41.20 107,447
2022-12-28 $41.24 $41.29 $40.86 $41.07 $41.07 53,031
2022-12-27 $41.21 $41.35 $40.92 $40.92 $40.92 162,162
2022-12-23 $41.75 $41.75 $41.27 $41.35 $41.35 56,954
2022-12-22 $41.10 $41.58 $41.10 $41.39 $41.39 167,144
2022-12-21 $41.51 $41.51 $40.76 $41.22 $41.22 1,235,357
2022-12-20 $41.45 $41.59 $41.30 $41.48 $41.48 60,705
2022-12-19 $41.56 $41.99 $41.34 $41.57 $41.57 99,709
2022-12-16 $41.87 $42.24 $41.87 $42.05 $41.75 37,194
2022-12-15 $42.54 $42.54 $42.08 $42.17 $42.17 38,433
2022-12-14 $42.67 $43.06 $42.13 $42.70 $42.70 98,241
2022-12-13 $43.01 $43.10 $42.57 $42.67 $42.67 60,262
2022-12-12 $42.83 $42.84 $42.06 $42.34 $42.34 71,499
2022-12-09 $42.79 $43.06 $42.61 $42.76 $42.76 643,919
2022-12-08 $42.83 $43.16 $42.78 $42.78 $42.78 72,332
2022-12-07 $43.03 $43.12 $42.61 $43.06 $43.06 48,864
2022-12-06 $42.84 $43.13 $42.54 $42.85 $42.85 65,374
2022-12-05 $43.20 $43.29 $42.49 $42.67 $42.67 47,506
2022-12-02 $43.30 $43.35 $42.71 $43.25 $43.25 27,799
2022-12-01 $43.02 $43.48 $42.91 $43.40 $43.40 239,523
2022-11-30 $42.52 $43.15 $42.42 $42.88 $42.58 60,331
2022-11-29 $42.21 $42.90 $42.07 $42.39 $42.09 106,503
2022-11-28 $42.54 $42.67 $41.99 $42.24 $41.95 73,457
2022-11-25 $42.51 $42.75 $42.51 $42.55 $42.25 13,415
2022-11-23 $42.38 $42.82 $42.37 $42.74 $42.44 51,285
2022-11-22 $42.02 $42.35 $42.00 $42.12 $41.83 36,343
2022-11-21 $41.96 $42.17 $41.53 $41.93 $41.64 83,111
2022-11-18 $42.07 $42.35 $41.77 $42.12 $41.83 481,131
2022-11-17 $41.70 $42.27 $41.65 $42.06 $41.77 157,954
2022-11-16 $42.22 $42.70 $41.91 $42.50 $42.20 574,559
2022-11-15 $42.21 $42.40 $41.88 $42.24 $41.95 106,839
2022-11-14 $41.94 $41.97 $41.65 $41.83 $41.54 36,253
2022-11-11 $41.77 $42.10 $41.68 $41.87 $41.87 61,925
2022-11-10 $41.23 $42.02 $40.91 $41.37 $41.37 67,440
2022-11-09 $40.38 $40.65 $39.86 $40.50 $40.50 83,708
2022-11-08 $40.19 $40.80 $40.16 $40.38 $40.38 86,555
2022-11-07 $40.32 $40.44 $40.04 $40.15 $40.15 27,909
2022-11-04 $39.91 $40.22 $39.28 $40.17 $40.17 30,933
2022-11-03 $39.58 $39.78 $39.28 $39.35 $39.35 23,394
2022-11-02 $40.19 $40.41 $39.38 $39.88 $39.88 101,910
2022-11-01 $40.33 $40.56 $40.04 $40.16 $40.16 128,132
2022-10-31 $40.49 $40.73 $39.71 $39.88 $39.66 55,572
2022-10-28 $40.52 $41.08 $40.38 $40.67 $40.44 82,450
2022-10-27 $40.56 $41.14 $40.56 $40.88 $40.65 289,520
2022-10-26 $39.95 $40.45 $39.88 $40.43 $40.20 36,113
2022-10-25 $39.98 $40.07 $39.70 $39.89 $39.67 90,670
2022-10-24 $39.00 $39.42 $38.91 $39.29 $39.07 88,766
2022-10-21 $38.60 $39.13 $38.34 $39.00 $38.78 33,817
2022-10-20 $38.50 $39.30 $37.90 $38.40 $38.18 64,673
2022-10-19 $38.42 $38.96 $38.42 $38.50 $38.50 54,642
2022-10-18 $38.81 $38.98 $38.45 $38.64 $38.64 214,203
2022-10-17 $38.28 $38.62 $38.22 $38.56 $38.56 50,301
2022-10-14 $38.30 $38.30 $37.20 $37.24 $37.24 69,817
2022-10-13 $37.44 $38.47 $37.44 $38.17 $38.17 71,628
2022-10-12 $37.67 $38.29 $37.37 $37.99 $37.99 109,770
2022-10-11 $37.87 $38.37 $37.40 $37.57 $37.57 229,868
2022-10-10 $38.49 $38.70 $36.97 $38.02 $38.02 74,736
2022-10-07 $38.99 $39.35 $38.49 $38.49 $38.49 66,896
2022-10-06 $39.20 $39.71 $38.75 $39.21 $39.21 61,259
2022-10-05 $39.77 $40.22 $38.61 $39.48 $39.48 148,571
2022-10-04 $40.57 $40.75 $40.34 $40.37 $40.37 52,934
2022-10-03 $40.21 $40.49 $39.84 $40.20 $40.20 70,774
2022-09-30 $39.41 $40.20 $39.10 $40.02 $40.02 80,192
2022-09-29 $39.16 $39.69 $38.93 $39.20 $39.20 92,099
2022-09-28 $38.33 $39.77 $38.01 $39.10 $39.10 186,864
2022-09-27 $37.95 $38.41 $37.01 $37.38 $37.38 140,743
2022-09-26 $39.34 $40.09 $37.85 $38.08 $38.08 85,095
2022-09-23 $40.80 $40.80 $39.47 $39.55 $39.55 82,973
2022-09-22 $41.35 $41.52 $41.07 $41.12 $41.12 153,204
2022-09-21 $41.64 $41.65 $41.23 $41.42 $41.42 51,476
2022-09-20 $41.50 $41.62 $41.43 $41.55 $41.55 27,948
2022-09-19 $41.74 $41.94 $41.62 $41.89 $41.89 64,167
2022-09-16 $41.61 $41.97 $41.60 $41.77 $41.77 52,021
2022-09-15 $42.11 $42.20 $41.76 $41.82 $41.82 36,630
2022-09-14 $41.90 $42.43 $41.90 $42.14 $42.14 46,011
2022-09-13 $42.28 $42.56 $41.90 $41.90 $41.90 128,451
2022-09-12 $42.95 $43.10 $42.58 $42.63 $42.63 70,763
2022-09-09 $42.58 $43.22 $42.52 $42.73 $42.73 55,193
2022-09-08 $42.59 $42.68 $42.27 $42.27 $42.27 73,350
2022-09-07 $42.24 $43.21 $42.18 $42.80 $42.80 103,766
2022-09-06 $42.40 $42.40 $41.97 $42.10 $42.10 57,074
2022-09-02 $42.38 $42.60 $42.35 $42.50 $42.50 49,761
2022-09-01 $42.75 $42.80 $42.34 $42.45 $42.45 99,177
2022-08-31 $43.71 $43.73 $43.21 $43.45 $43.10 72,276
2022-08-30 $43.91 $44.21 $43.66 $43.73 $43.38 64,975
2022-08-29 $44.14 $44.28 $43.73 $43.90 $43.55 293,615
2022-08-26 $44.25 $44.47 $44.05 $44.18 $43.83 25,883
2022-08-25 $43.79 $44.25 $43.79 $44.17 $43.82 16,978
2022-08-24 $43.62 $43.90 $43.54 $43.71 $43.36 32,640
2022-08-23 $44.23 $44.30 $43.73 $43.73 $43.38 32,406
2022-08-22 $44.21 $44.36 $44.10 $44.25 $43.90 18,586
2022-08-19 $44.54 $44.78 $44.30 $44.30 $43.95 20,602
2022-08-18 $45.21 $45.29 $44.77 $44.79 $44.43 35,908
2022-08-17 $45.08 $45.26 $44.55 $45.07 $44.71 66,441
2022-08-16 $45.41 $45.71 $45.41 $45.55 $45.19 35,317
2022-08-15 $45.53 $45.92 $45.31 $45.67 $45.30 19,645
2022-08-12 $45.52 $45.71 $45.22 $45.36 $45.36 27,317
2022-08-11 $46.09 $46.09 $44.93 $45.62 $45.62 25,183
2022-08-10 $45.82 $46.20 $45.70 $46.00 $46.00 47,849
2022-08-09 $45.38 $45.60 $45.33 $45.52 $45.52 58,055
2022-08-08 $45.43 $46.00 $45.24 $45.30 $45.30 40,785
2022-08-05 $45.18 $45.79 $44.61 $45.45 $45.45 26,447
2022-08-04 $45.44 $45.99 $45.00 $45.84 $45.84 57,952
2022-08-03 $45.43 $45.64 $44.79 $45.39 $45.39 43,063
2022-08-02 $45.61 $46.08 $45.24 $45.24 $45.24 18,447
2022-08-01 $45.36 $46.15 $45.30 $46.11 $46.11 31,515
2022-07-29 $44.89 $45.99 $44.89 $45.71 $45.37 34,406
2022-07-28 $44.87 $44.95 $44.60 $44.95 $44.62 50,329
2022-07-27 $44.09 $44.78 $43.88 $44.48 $44.15 23,532
2022-07-26 $44.03 $44.39 $43.94 $44.07 $43.75 26,182
2022-07-25 $43.87 $44.70 $43.84 $43.88 $43.56 39,284
2022-07-22 $43.65 $44.79 $43.60 $43.98 $43.66 19,903
2022-07-21 $43.25 $43.61 $43.25 $43.57 $43.25 18,960
2022-07-20 $43.55 $43.59 $43.20 $43.25 $42.93 45,527
2022-07-19 $43.55 $43.55 $43.33 $43.43 $43.11 23,491
2022-07-18 $43.20 $43.43 $43.17 $43.34 $43.02 46,170
2022-07-15 $42.76 $43.18 $42.49 $43.16 $42.84 45,485
2022-07-14 $42.91 $42.91 $42.39 $42.68 $42.37 39,648
2022-07-13 $42.81 $43.33 $42.81 $43.15 $42.83 24,323
2022-07-12 $42.93 $43.67 $42.44 $43.00 $42.68 225,701
2022-07-11 $43.18 $43.44 $43.01 $43.06 $42.74 42,827
2022-07-08 $43.61 $43.70 $43.25 $43.40 $43.08 25,197
2022-07-07 $43.40 $43.65 $43.40 $43.57 $43.25 121,551
2022-07-06 $44.24 $44.24 $43.45 $43.55 $43.23 47,102
2022-07-05 $44.27 $44.41 $44.06 $44.19 $43.86 46,568
2022-07-01 $44.59 $45.00 $44.28 $44.69 $44.36 21,757
2022-06-30 $44.75 $45.37 $44.75 $45.24 $44.36 38,859
2022-06-29 $44.76 $44.99 $44.76 $44.89 $44.01 20,264
2022-06-28 $45.07 $45.40 $44.79 $44.92 $44.04 30,884
2022-06-27 $45.44 $45.65 $45.00 $45.47 $44.58 93,726
2022-06-24 $45.43 $45.80 $45.43 $45.77 $44.88 17,458
2022-06-23 $45.63 $45.92 $45.22 $45.33 $44.45 33,775
2022-06-22 $44.82 $45.34 $44.82 $45.19 $44.31 41,898
2022-06-21 $44.53 $44.91 $44.06 $44.59 $43.72 101,589
2022-06-17 $44.83 $44.96 $44.19 $44.52 $43.65 71,992
2022-06-16 $44.68 $45.24 $44.64 $45.24 $44.36 122,884
2022-06-15 $44.84 $45.55 $44.10 $45.28 $44.40 201,823
2022-06-14 $45.12 $45.12 $44.35 $44.47 $43.60 193,253
2022-06-13 $45.72 $45.91 $44.97 $45.09 $44.21 57,874
2022-06-10 $46.80 $46.89 $46.02 $46.19 $45.29 78,807
2022-06-09 $47.39 $47.68 $47.22 $47.22 $46.30 66,507
2022-06-08 $47.75 $47.81 $47.39 $47.59 $46.66 110,150
2022-06-07 $47.81 $47.92 $47.58 $47.83 $46.90 101,900
2022-06-06 $48.08 $48.40 $47.63 $47.80 $46.87 40,447
2022-06-03 $48.49 $48.49 $47.96 $48.00 $47.06 497,338
2022-06-02 $48.20 $48.52 $48.20 $48.44 $47.49 52,973
2022-06-01 $48.39 $48.45 $47.96 $48.11 $47.17 118,672
2022-05-31 $49.43 $49.43 $48.50 $48.96 $47.42 97,167
2022-05-27 $49.65 $49.76 $49.19 $49.57 $48.02 52,946
2022-05-26 $49.20 $49.43 $49.05 $49.29 $47.74 73,513
2022-05-25 $49.10 $49.25 $48.84 $49.23 $47.69 36,193
2022-05-24 $49.15 $49.40 $49.13 $49.13 $47.59 31,375
2022-05-23 $49.10 $49.34 $49.10 $49.23 $47.69 21,678
2022-05-20 $48.80 $49.18 $48.80 $49.07 $47.53 43,719
2022-05-19 $49.01 $49.25 $48.97 $49.01 $47.47 31,185
2022-05-18 $49.11 $49.11 $48.64 $48.67 $47.14 29,913
2022-05-17 $49.11 $49.48 $48.93 $49.21 $47.67 37,432
2022-05-16 $48.75 $49.30 $48.55 $49.09 $47.55 61,361
2022-05-13 $48.28 $48.75 $48.23 $48.68 $47.15 96,681
2022-05-12 $48.34 $48.60 $48.15 $48.49 $46.97 44,152
2022-05-11 $48.07 $48.40 $48.00 $48.34 $46.82 83,895
2022-05-10 $48.27 $48.27 $47.95 $48.00 $46.49 36,238
2022-05-09 $48.12 $48.30 $47.63 $48.02 $46.51 127,354
2022-05-06 $48.39 $48.67 $48.06 $48.16 $46.65 66,468
2022-05-05 $49.19 $49.19 $48.41 $48.53 $47.01 40,728
2022-05-04 $49.20 $49.69 $48.84 $49.67 $48.11 133,639
2022-05-03 $48.96 $49.57 $48.96 $49.11 $47.57 41,416
2022-05-02 $49.24 $49.33 $48.56 $48.84 $47.31 97,493
2022-04-29 $50.13 $50.20 $49.73 $49.74 $47.83 71,606
2022-04-28 $50.01 $50.01 $49.46 $49.84 $47.92 48,893
2022-04-27 $50.35 $50.35 $49.81 $50.11 $48.18 100,674
2022-04-26 $51.08 $51.08 $50.50 $50.54 $48.60 258,357
2022-04-25 $51.32 $51.32 $50.77 $50.89 $48.93 77,511
2022-04-22 $51.58 $51.58 $51.14 $51.16 $49.19 49,224
2022-04-21 $52.00 $52.00 $51.41 $51.55 $49.57 52,398
2022-04-20 $52.00 $52.00 $51.75 $51.97 $49.97 99,654
2022-04-19 $51.84 $51.84 $51.39 $51.43 $49.45 149,967
2022-04-18 $52.03 $52.13 $51.80 $51.91 $49.91 219,323
2022-04-14 $52.34 $52.34 $51.67 $51.89 $49.89 366,593
2022-04-13 $52.09 $52.60 $51.98 $52.38 $50.37 243,707
2022-04-12 $52.22 $52.48 $51.97 $52.19 $50.18 1,241,384
2022-04-11 $52.33 $52.35 $52.05 $52.12 $50.12 164,759
2022-04-08 $52.46 $52.53 $52.25 $52.41 $50.39 55,708
2022-04-07 $52.66 $52.66 $52.41 $52.50 $50.48 37,060
2022-04-06 $53.24 $53.27 $52.63 $52.82 $50.79 59,791
2022-04-05 $53.78 $53.79 $53.28 $53.28 $51.23 146,138
2022-04-04 $53.82 $53.82 $53.27 $53.65 $51.59 151,524
2022-04-01 $53.86 $53.86 $53.05 $53.38 $51.33 233,447
2022-03-31 $54.04 $54.16 $53.69 $53.97 $51.49 74,822
2022-03-30 $53.97 $54.16 $53.69 $53.90 $51.42 53,254
2022-03-29 $53.86 $54.25 $53.64 $53.77 $51.29 60,820
2022-03-28 $53.75 $54.20 $53.30 $53.68 $51.21 64,450
2022-03-25 $53.80 $53.86 $53.56 $53.61 $51.14 27,871
2022-03-24 $53.71 $53.75 $53.30 $53.71 $51.24 39,000
2022-03-23 $53.48 $53.79 $53.31 $53.65 $51.18 29,019
2022-03-22 $53.43 $53.43 $53.13 $53.26 $50.81 18,024
2022-03-21 $53.09 $53.41 $52.93 $53.00 $50.56 45,914
2022-03-18 $53.32 $53.60 $53.12 $53.42 $50.96 36,272
2022-03-17 $53.16 $53.49 $53.16 $53.40 $50.94 37,317
2022-03-16 $52.71 $53.25 $52.57 $53.15 $50.70 222,850
2022-03-15 $52.84 $53.49 $52.58 $52.94 $50.50 1,031,638
2022-03-14 $53.06 $53.19 $52.81 $52.81 $50.38 79,387
2022-03-11 $53.24 $53.45 $53.04 $53.13 $50.68 25,321
2022-03-10 $53.71 $53.71 $52.70 $53.06 $50.62 57,449
2022-03-09 $54.43 $54.43 $53.80 $53.84 $51.36 104,961
2022-03-08 $54.06 $54.20 $53.95 $54.10 $51.61 74,140
2022-03-07 $54.52 $54.98 $54.05 $54.18 $51.69 57,349
2022-03-04 $54.05 $54.47 $53.80 $54.19 $51.70 77,912
2022-03-03 $54.02 $54.09 $53.44 $53.96 $51.48 62,489
2022-03-02 $54.09 $54.09 $53.53 $53.72 $51.25 24,682
2022-03-01 $53.22 $54.16 $52.94 $53.97 $51.49 185,612
2022-02-28 $53.41 $53.78 $53.34 $53.59 $50.53 16,609
2022-02-25 $52.83 $53.81 $52.83 $53.21 $50.17 57,213
2022-02-24 $52.99 $53.42 $52.58 $53.06 $50.03 43,371
2022-02-23 $53.45 $53.45 $52.89 $52.89 $49.87 33,290
2022-02-22 $53.05 $53.19 $52.99 $53.10 $50.07 26,736
2022-02-18 $53.27 $53.27 $53.00 $53.18 $50.14 27,124
2022-02-17 $52.76 $53.03 $52.76 $52.90 $49.88 32,934
2022-02-16 $52.38 $52.74 $52.38 $52.58 $49.57 79,615
2022-02-15 $52.35 $52.51 $52.16 $52.39 $49.40 18,946
2022-02-14 $52.29 $52.71 $52.06 $52.21 $49.23 27,090
2022-02-11 $52.56 $52.66 $52.37 $52.42 $49.42 51,178
2022-02-10 $52.68 $52.90 $52.32 $52.36 $49.37 40,818
2022-02-09 $52.80 $52.80 $52.56 $52.70 $49.69 198,877
2022-02-08 $52.72 $52.78 $52.30 $52.48 $49.48 111,795
2022-02-07 $52.84 $53.07 $52.50 $52.77 $49.75 101,408
2022-02-04 $53.16 $53.16 $52.51 $52.68 $49.67 26,367
2022-02-03 $53.46 $53.46 $52.92 $52.99 $49.96 39,139
2022-02-02 $53.26 $53.54 $53.26 $53.46 $50.40 18,789
2022-02-01 $53.34 $53.40 $53.10 $53.31 $50.26 27,738
2022-01-31 $53.11 $53.68 $53.11 $53.45 $50.15 63,710
2022-01-28 $52.87 $53.16 $52.81 $53.08 $49.80 26,637
2022-01-27 $52.90 $53.29 $52.90 $52.93 $49.66 31,473
2022-01-26 $53.74 $53.74 $52.96 $52.99 $49.72 36,440
2022-01-25 $53.68 $53.68 $53.52 $53.53 $50.22 40,248
2022-01-24 $53.50 $53.65 $53.42 $53.64 $50.32 29,388
2022-01-21 $53.83 $53.83 $53.52 $53.54 $50.23 19,898
2022-01-20 $53.38 $53.59 $53.38 $53.43 $50.13 17,899
2022-01-19 $53.21 $53.58 $53.21 $53.43 $50.13 32,537
2022-01-18 $53.31 $53.53 $53.12 $53.23 $49.94 22,083
2022-01-14 $54.00 $54.15 $53.83 $53.90 $50.57 86,164
2022-01-13 $54.70 $54.70 $54.20 $54.22 $50.87 34,741
2022-01-12 $53.83 $54.31 $53.83 $54.24 $50.89 29,984
2022-01-11 $53.22 $53.69 $53.17 $53.60 $50.29 141,523
2022-01-10 $53.20 $53.22 $53.05 $53.22 $49.93 21,086
2022-01-07 $53.04 $53.23 $53.04 $53.16 $49.87 26,987
2022-01-06 $53.57 $53.57 $53.06 $53.12 $49.84 32,619
2022-01-05 $53.52 $53.81 $53.34 $53.35 $50.05 35,091
2022-01-04 $53.65 $53.69 $53.37 $53.54 $50.23 29,150
2022-01-03 $53.49 $53.66 $53.33 $53.40 $50.10 64,955
2021-12-31 $53.79 $53.89 $53.71 $53.81 $50.48 17,768
2021-12-30 $53.61 $53.94 $53.61 $53.80 $50.47 35,036
2021-12-29 $54.00 $54.00 $53.64 $53.71 $50.39 25,391
2021-12-28 $54.25 $54.26 $54.12 $54.12 $50.78 28,833
2021-12-27 $54.10 $54.32 $54.10 $54.25 $50.90 26,348
2021-12-23 $54.05 $54.42 $53.94 $54.24 $50.89 31,474
2021-12-22 $53.40 $53.91 $53.40 $53.91 $50.58 51,685
2021-12-21 $53.83 $53.83 $53.34 $53.60 $50.29 34,661
2021-12-20 $52.90 $53.61 $52.72 $53.47 $50.17 89,659
2021-12-17 $53.18 $53.23 $52.90 $52.99 $49.72 42,449
2021-12-16 $53.21 $53.71 $53.21 $53.59 $49.95 103,939
2021-12-15 $53.39 $53.51 $53.11 $53.50 $49.87 59,895
2021-12-14 $53.90 $54.09 $53.55 $53.58 $49.95 47,033
2021-12-13 $54.05 $54.38 $54.05 $54.26 $50.58 24,311
2021-12-10 $54.35 $54.42 $54.06 $54.06 $50.39 51,642
2021-12-09 $54.27 $54.50 $54.20 $54.33 $50.64 23,379
2021-12-08 $54.23 $54.41 $54.17 $54.29 $50.61 17,800
2021-12-07 $54.07 $54.26 $54.04 $54.21 $50.53 36,095
2021-12-06 $54.02 $54.11 $53.80 $53.97 $50.31 72,128
2021-12-03 $54.08 $54.25 $53.79 $53.96 $50.30 466,931
2021-12-02 $54.05 $54.16 $53.79 $54.00 $50.34 44,665
2021-12-01 $54.50 $54.60 $53.91 $53.93 $50.27 277,072
2021-11-30 $54.65 $54.85 $54.21 $54.49 $50.58 24,414
2021-11-29 $54.16 $54.19 $54.01 $54.11 $50.23 41,276
2021-11-26 $54.31 $54.77 $54.13 $54.39 $50.49 28,208
2021-11-24 $53.91 $54.15 $53.91 $54.10 $50.22 31,473
2021-11-23 $54.21 $54.24 $53.90 $54.02 $50.14 23,986
2021-11-22 $54.67 $54.77 $54.37 $54.43 $50.53 52,727
2021-11-19 $55.10 $55.13 $54.91 $54.93 $50.99 17,842
2021-11-18 $55.01 $55.19 $54.97 $55.13 $51.18 30,337
2021-11-17 $55.00 $55.14 $54.97 $55.02 $51.07 29,904
2021-11-16 $55.39 $55.39 $55.00 $55.02 $51.07 31,226
2021-11-15 $55.61 $55.65 $55.40 $55.45 $51.47 47,988
2021-11-12 $55.50 $55.61 $55.38 $55.52 $51.54 10,289
2021-11-11 $55.47 $55.49 $55.25 $55.25 $51.29 21,339
2021-11-10 $56.03 $56.13 $55.23 $55.23 $51.27 80,597
2021-11-09 $56.11 $56.29 $56.06 $56.28 $52.24 60,784
2021-11-08 $55.96 $56.03 $55.92 $55.98 $51.96 29,495
2021-11-05 $55.56 $55.90 $55.50 $55.90 $51.89 29,372
2021-11-04 $55.22 $55.47 $55.12 $55.28 $51.31 29,493
2021-11-03 $54.99 $55.24 $54.76 $55.24 $51.28 45,821
2021-11-02 $55.16 $55.19 $54.96 $55.07 $51.12 22,859
2021-11-01 $54.88 $55.07 $54.75 $55.07 $51.12 33,109
2021-10-29 $55.82 $56.22 $55.25 $55.26 $51.08 31,265
2021-10-28 $56.19 $56.36 $56.18 $56.21 $51.96 74,472
2021-10-27 $56.33 $56.38 $56.18 $56.35 $52.09 37,868
2021-10-26 $56.01 $56.02 $55.78 $55.94 $51.71 20,571
2021-10-25 $55.93 $55.99 $55.83 $55.97 $51.73 43,751
2021-10-22 $55.71 $55.86 $55.68 $55.77 $51.55 13,738
2021-10-21 $55.55 $55.64 $55.45 $55.52 $51.32 85,623
2021-10-20 $55.75 $55.86 $55.52 $55.81 $51.59 25,143
2021-10-19 $55.59 $55.79 $55.56 $55.64 $51.43 22,949
2021-10-18 $55.49 $55.52 $55.30 $55.43 $51.24 30,490
2021-10-15 $55.39 $55.66 $55.35 $55.50 $51.30 24,306
2021-10-14 $55.43 $55.66 $55.43 $55.57 $51.37 79,085
2021-10-13 $54.94 $55.20 $54.92 $55.14 $50.97 135,420
2021-10-12 $54.22 $54.85 $54.14 $54.85 $50.70 1,323,190
2021-10-11 $54.33 $54.36 $54.08 $54.20 $50.10 28,707
2021-10-08 $54.51 $54.70 $54.00 $54.26 $50.16 132,348
2021-10-07 $54.58 $54.75 $54.47 $54.59 $50.47 76,126
2021-10-06 $54.71 $54.71 $54.40 $54.65 $50.52 49,263
2021-10-05 $55.01 $55.12 $54.80 $54.86 $50.71 30,716
2021-10-04 $54.89 $54.98 $54.75 $54.83 $50.68 33,157
2021-10-01 $54.29 $54.80 $54.29 $54.73 $50.59 228,337
2021-09-30 $54.24 $54.64 $54.23 $54.42 $50.14 29,760
2021-09-29 $54.89 $54.95 $54.34 $54.36 $50.08 33,135
2021-09-28 $55.41 $55.41 $54.93 $54.95 $50.63 39,358
2021-09-27 $55.48 $55.75 $55.48 $55.70 $51.32 19,985
2021-09-24 $55.59 $55.70 $55.00 $55.56 $51.19 30,559
2021-09-23 $56.13 $56.26 $55.86 $55.91 $51.52 20,324
2021-09-22 $56.08 $56.30 $55.81 $56.07 $51.66 28,078
2021-09-21 $56.17 $56.17 $56.06 $56.07 $51.66 43,635
2021-09-20 $56.29 $56.42 $55.97 $56.01 $51.61 290,680
2021-09-17 $56.83 $56.83 $56.37 $56.49 $52.05 77,570
2021-09-16 $57.00 $57.01 $56.80 $56.84 $52.37 30,315
2021-09-15 $57.23 $57.32 $57.13 $57.32 $52.82 18,979
2021-09-14 $57.31 $57.33 $57.12 $57.20 $52.70 16,237
2021-09-13 $57.29 $57.40 $57.20 $57.26 $52.76 17,122
2021-09-10 $57.32 $57.32 $57.07 $57.07 $52.59 14,791
2021-09-09 $57.05 $57.26 $57.02 $57.26 $52.76 8,333
2021-09-08 $57.05 $57.09 $56.80 $57.05 $52.57 70,585
2021-09-07 $57.17 $57.17 $56.94 $57.00 $52.52 40,846
2021-09-03 $57.17 $57.30 $57.05 $57.26 $52.76 40,097
2021-09-02 $57.08 $57.26 $57.08 $57.17 $52.68 8,267
2021-09-01 $56.99 $57.18 $56.76 $57.05 $52.56 55,463
2021-08-31 $57.50 $57.50 $56.97 $57.15 $52.47 34,337
2021-08-30 $57.18 $57.42 $57.18 $57.42 $52.72 15,043
2021-08-27 $56.73 $57.25 $56.71 $57.10 $52.43 9,077
2021-08-26 $56.70 $56.85 $56.70 $56.75 $52.11 25,696
2021-08-25 $56.77 $56.98 $56.57 $56.87 $52.22 17,391
2021-08-24 $56.62 $57.00 $56.62 $56.95 $52.29 17,898
2021-08-23 $56.43 $56.76 $56.43 $56.73 $52.09 7,533
2021-08-20 $56.05 $56.34 $56.05 $56.24 $51.64 16,025
2021-08-19 $56.50 $56.78 $56.15 $56.19 $51.59 18,765
2021-08-18 $56.64 $56.76 $56.51 $56.55 $51.92 14,729
2021-08-17 $56.68 $56.82 $56.51 $56.63 $52.00 16,555
2021-08-16 $57.01 $57.16 $56.77 $56.93 $52.27 14,753
2021-08-13 $56.78 $57.12 $56.78 $57.12 $52.45 16,176
2021-08-12 $56.84 $56.99 $56.73 $56.78 $52.13 12,799
2021-08-11 $56.82 $56.99 $56.81 $56.84 $52.19 15,750
2021-08-10 $56.86 $56.86 $56.71 $56.81 $52.16 14,258
2021-08-09 $56.94 $57.12 $56.77 $56.84 $52.19 17,879
2021-08-06 $57.31 $57.31 $56.69 $56.80 $52.15 25,103
2021-08-05 $57.32 $57.53 $57.32 $57.35 $52.66 38,741
2021-08-04 $57.59 $57.67 $57.15 $57.41 $52.71 80,887
2021-08-03 $57.13 $57.44 $57.13 $57.27 $52.58 100,200
2021-08-02 $57.24 $57.42 $57.06 $57.23 $52.55 35,273
2021-07-30 $57.49 $57.63 $57.08 $57.08 $52.25 37,288
2021-07-29 $57.30 $57.66 $57.29 $57.55 $52.68 18,902
2021-07-28 $56.89 $57.24 $56.84 $57.24 $52.40 23,958
2021-07-27 $57.07 $57.10 $56.81 $57.04 $52.21 8,631
2021-07-26 $56.75 $57.12 $56.72 $56.97 $52.15 24,850
2021-07-23 $56.71 $56.83 $56.71 $56.80 $51.99 26,682
2021-07-22 $56.66 $56.73 $56.42 $56.64 $51.85 23,567
2021-07-21 $56.18 $56.60 $56.18 $56.53 $51.75 16,806
2021-07-20 $56.32 $56.42 $56.28 $56.37 $51.60 18,545
2021-07-19 $56.53 $56.60 $56.35 $56.37 $51.60 29,436
2021-07-16 $56.49 $56.55 $56.45 $56.50 $51.72 11,755
2021-07-15 $56.49 $56.69 $56.11 $56.28 $51.52 61,386
2021-07-14 $56.23 $56.69 $56.23 $56.59 $51.80 25,968
2021-07-13 $56.10 $56.51 $56.03 $56.03 $51.29 33,556
2021-07-12 $56.15 $56.40 $56.15 $56.32 $51.55 33,168
2021-07-09 $56.15 $56.26 $56.12 $56.25 $51.49 29,244
2021-07-08 $56.03 $56.28 $56.03 $56.15 $51.40 23,730
2021-07-07 $56.26 $56.36 $56.13 $56.13 $51.38 15,996
2021-07-06 $56.33 $56.48 $56.02 $56.13 $51.38 29,053
2021-07-02 $55.91 $56.29 $55.91 $56.21 $51.45 20,374
2021-07-01 $56.00 $56.29 $55.74 $55.76 $51.04 54,402
2021-06-30 $56.42 $56.64 $56.35 $56.43 $51.38 17,076
2021-06-29 $56.55 $56.65 $56.46 $56.55 $51.49 13,180
2021-06-28 $56.72 $56.84 $56.58 $56.74 $51.66 57,109
2021-06-25 $56.82 $56.85 $56.46 $56.55 $51.49 72,927
2021-06-24 $56.62 $56.85 $56.62 $56.82 $51.73 39,343
2021-06-23 $56.50 $56.88 $56.50 $56.57 $51.51 90,851
2021-06-22 $56.32 $56.80 $56.18 $56.36 $51.31 28,112
2021-06-21 $56.29 $56.37 $56.26 $56.29 $51.25 157,302
2021-06-18 $56.56 $56.56 $56.23 $56.37 $51.32 64,317
2021-06-17 $56.71 $57.20 $56.58 $56.69 $51.61 15,278
2021-06-16 $57.70 $57.83 $56.94 $56.94 $51.84 41,678
2021-06-15 $57.85 $58.00 $57.52 $57.86 $52.68 46,398
2021-06-14 $58.07 $58.07 $57.94 $57.94 $52.75 21,746
2021-06-11 $58.11 $58.13 $57.88 $58.06 $52.86 55,396
2021-06-10 $57.81 $58.20 $57.81 $58.15 $52.95 14,062
2021-06-09 $58.09 $58.32 $57.92 $57.95 $52.76 21,161
2021-06-08 $57.90 $58.10 $57.87 $57.98 $52.79 21,080
2021-06-07 $57.87 $58.06 $57.85 $57.95 $52.76 27,099
2021-06-04 $57.67 $57.95 $57.63 $57.91 $52.73 36,438
2021-06-03 $57.40 $57.94 $57.28 $57.33 $52.20 42,103
2021-06-02 $57.47 $57.88 $57.40 $57.82 $52.64 36,277
2021-06-01 $57.58 $57.74 $57.32 $57.74 $52.57 126,167
2021-05-28 $57.30 $57.74 $57.30 $57.58 $52.20 23,207
2021-05-27 $57.39 $57.49 $57.25 $57.42 $52.05 26,711
2021-05-26 $57.31 $57.49 $57.28 $57.35 $51.99 21,835
2021-05-25 $57.34 $57.44 $57.20 $57.40 $52.03 37,862
2021-05-24 $57.16 $57.29 $57.08 $57.27 $51.92 49,762
2021-05-21 $57.03 $57.17 $56.87 $56.98 $51.65 14,107
2021-05-20 $56.81 $57.10 $56.81 $56.98 $51.65 15,395
2021-05-19 $56.99 $57.22 $56.59 $56.63 $51.34 17,224
2021-05-18 $57.17 $57.27 $57.07 $57.18 $51.83 14,515
2021-05-17 $56.75 $57.17 $56.75 $57.11 $51.77 13,136
2021-05-14 $56.82 $56.97 $56.52 $56.77 $51.46 22,658
2021-05-13 $56.78 $56.78 $56.35 $56.56 $51.27 21,106
2021-05-12 $56.61 $57.03 $56.39 $56.46 $51.18 25,737
2021-05-11 $56.81 $57.00 $56.79 $56.99 $51.66 41,127
2021-05-10 $57.10 $57.27 $57.00 $57.13 $51.79 35,660
2021-05-07 $56.75 $57.05 $56.40 $56.99 $51.66 26,750
2021-05-06 $56.19 $56.65 $55.90 $56.41 $51.14 41,790
2021-05-05 $56.10 $56.15 $56.05 $56.11 $50.86 7,870
2021-05-04 $55.97 $56.10 $55.96 $56.01 $50.77 13,432
2021-05-03 $55.91 $56.19 $55.88 $55.98 $50.75 68,398
2021-04-30 $56.39 $56.39 $56.03 $56.08 $50.68 16,083
2021-04-29 $56.43 $56.60 $56.35 $56.60 $51.15 12,520
2021-04-28 $56.37 $56.70 $56.36 $56.61 $51.15 14,282
2021-04-27 $56.53 $56.66 $56.49 $56.51 $51.06 31,174
2021-04-26 $56.50 $56.82 $56.45 $56.70 $51.24 19,450
2021-04-23 $56.46 $56.58 $56.39 $56.58 $51.13 32,406
2021-04-22 $56.52 $56.53 $56.40 $56.50 $51.05 24,298
2021-04-21 $56.41 $56.68 $56.40 $56.52 $51.07 33,996
2021-04-20 $56.65 $56.86 $56.36 $56.51 $51.06 39,438
2021-04-19 $56.63 $56.88 $56.51 $56.67 $51.20 29,918
2021-04-16 $56.39 $56.56 $56.22 $56.22 $50.80 31,916
2021-04-15 $56.39 $56.60 $56.39 $56.51 $51.06 52,867
2021-04-14 $56.24 $56.30 $56.10 $56.23 $50.81 24,429
2021-04-13 $55.97 $56.23 $55.97 $56.18 $50.77 90,992
2021-04-12 $55.97 $56.14 $55.94 $56.01 $50.61 16,774
2021-04-09 $56.00 $56.09 $55.94 $56.00 $50.60 10,116
2021-04-08 $56.20 $56.41 $56.06 $56.30 $50.87 14,120
2021-04-07 $56.08 $56.13 $55.88 $55.88 $50.49 12,098
2021-04-06 $55.98 $56.15 $55.97 $56.15 $50.74 44,777
2021-04-05 $55.84 $56.05 $55.70 $55.95 $50.56 128,171
2021-04-01 $55.69 $55.82 $55.47 $55.55 $50.20 70,181
2021-03-31 $55.45 $55.69 $55.45 $55.53 $50.02 46,272
2021-03-30 $55.24 $55.37 $54.95 $55.26 $49.78 32,813
2021-03-29 $55.80 $55.84 $55.58 $55.63 $50.11 11,887
2021-03-26 $55.87 $56.06 $55.80 $55.81 $50.28 30,768
2021-03-25 $56.37 $56.37 $56.00 $56.10 $50.54 46,946
2021-03-24 $55.98 $56.28 $55.96 $56.09 $50.53 21,427
2021-03-23 $56.40 $56.50 $55.82 $56.18 $50.61 68,096
2021-03-22 $56.55 $56.69 $56.37 $56.53 $50.93 19,655
2021-03-19 $56.60 $56.70 $56.46 $56.60 $50.99 18,254
2021-03-18 $56.44 $56.71 $56.37 $56.69 $51.07 32,198
2021-03-17 $56.88 $56.96 $56.45 $56.80 $51.17 314,931
2021-03-16 $57.16 $57.20 $56.91 $56.97 $51.32 36,623
2021-03-15 $56.80 $56.96 $56.62 $56.85 $51.21 33,897
2021-03-12 $56.79 $57.00 $56.59 $56.89 $51.25 59,670
2021-03-11 $56.98 $57.52 $56.98 $57.27 $51.59 23,004
2021-03-10 $56.53 $57.17 $56.50 $56.83 $51.20 25,926
2021-03-09 $56.12 $56.45 $55.94 $56.17 $50.60 34,695
2021-03-08 $55.85 $56.08 $55.76 $55.82 $50.29 20,562
2021-03-05 $56.23 $56.34 $55.88 $56.04 $50.48 22,271
2021-03-04 $56.66 $57.00 $56.07 $56.07 $50.51 30,337
2021-03-03 $56.53 $56.73 $56.42 $56.70 $51.08 32,457
2021-03-02 $56.68 $57.00 $56.63 $56.84 $51.21 23,739
2021-03-01 $56.79 $56.99 $56.69 $56.80 $51.17 128,051
2021-02-26 $57.00 $57.15 $56.51 $56.77 $50.98 85,032
2021-02-25 $57.31 $57.58 $56.96 $56.96 $51.15 57,400
2021-02-24 $57.28 $57.76 $57.23 $57.73 $51.84 103,023
2021-02-23 $57.43 $57.76 $57.41 $57.65 $51.77 20,889
2021-02-22 $57.46 $57.78 $57.42 $57.65 $51.77 38,346
2021-02-19 $57.71 $57.87 $57.50 $57.63 $51.75 115,601
2021-02-18 $57.81 $57.81 $57.55 $57.81 $51.91 20,029
2021-02-17 $57.93 $57.93 $57.74 $57.84 $51.94 44,360
2021-02-16 $58.11 $58.11 $57.88 $57.89 $51.99 23,052
2021-02-12 $58.08 $58.26 $58.04 $58.09 $52.16 50,995
2021-02-11 $58.26 $58.32 $58.19 $58.32 $52.37 18,197
2021-02-10 $58.29 $58.29 $58.10 $58.16 $52.23 19,440
2021-02-09 $57.98 $58.13 $57.89 $58.07 $52.15 103,565
2021-02-08 $57.80 $57.99 $57.80 $57.85 $51.95 37,430
2021-02-05 $57.79 $57.94 $57.75 $57.91 $52.00 46,973
2021-02-04 $57.71 $57.74 $57.57 $57.58 $51.71 32,319
2021-02-03 $57.97 $57.98 $57.85 $57.87 $51.97 61,327
2021-02-02 $57.68 $57.84 $57.67 $57.75 $51.86 16,867
2021-02-01 $57.95 $58.10 $57.71 $57.77 $51.88 56,214
2021-01-29 $58.10 $58.14 $57.91 $57.95 $51.99 44,836
2021-01-28 $57.93 $58.20 $57.93 $58.12 $52.14 43,547
2021-01-27 $58.00 $58.10 $57.87 $57.89 $51.93 45,463
2021-01-26 $57.99 $58.30 $57.99 $58.29 $52.29 11,058
2021-01-25 $57.94 $58.03 $57.76 $57.93 $51.97 28,139
2021-01-22 $57.99 $58.05 $57.93 $57.94 $51.98 27,464
2021-01-21 $58.25 $58.25 $57.91 $58.07 $52.10 25,480
2021-01-20 $58.36 $58.36 $58.10 $58.21 $52.22 428,488
2021-01-19 $58.13 $58.23 $58.01 $58.02 $52.05 243,998
2021-01-15 $58.03 $58.27 $57.74 $58.09 $52.11 518,332
2021-01-14 $58.13 $58.80 $58.07 $58.41 $52.40 107,989
2021-01-13 $57.84 $58.22 $57.75 $58.09 $52.12 119,078
2021-01-12 $57.30 $57.80 $57.27 $57.75 $51.81 58,264
2021-01-11 $57.49 $57.49 $57.30 $57.35 $51.45 47,451
2021-01-08 $58.10 $58.10 $57.83 $57.84 $51.89 15,014
2021-01-07 $58.20 $58.20 $57.86 $58.02 $52.05 60,065
2021-01-06 $58.39 $58.56 $58.22 $58.35 $52.35 10,241
2021-01-05 $58.49 $58.69 $58.43 $58.43 $52.42 32,448
2021-01-04 $58.69 $58.87 $58.45 $58.53 $52.51 41,212
2020-12-31 $58.84 $58.88 $58.62 $58.71 $52.67 45,200
2020-12-30 $58.41 $58.68 $58.41 $58.63 $52.60 40,699
2020-12-29 $58.18 $58.38 $58.09 $58.37 $52.36 17,978
2020-12-28 $58.32 $58.32 $57.82 $57.99 $52.02 13,761
2020-12-24 $57.81 $58.04 $57.81 $58.00 $52.03 13,300
2020-12-23 $57.80 $58.00 $57.80 $57.80 $51.85 14,959
2020-12-22 $58.16 $58.16 $57.96 $58.01 $52.04 19,889
2020-12-21 $57.88 $58.20 $57.83 $58.15 $52.16 30,029
2020-12-18 $58.06 $58.21 $57.96 $58.01 $52.04 56,513
2020-12-17 $58.30 $58.63 $58.29 $58.30 $52.15 51,274
2020-12-16 $57.76 $57.88 $57.63 $57.88 $51.77 55,895
2020-12-15 $57.65 $57.77 $57.62 $57.76 $51.67 22,482
2020-12-14 $57.71 $57.71 $57.53 $57.57 $51.50 5,464
2020-12-11 $57.62 $57.62 $57.42 $57.53 $51.46 10,251
2020-12-10 $57.34 $57.65 $57.34 $57.65 $51.57 13,780
2020-12-09 $57.76 $57.76 $57.16 $57.28 $51.23 555,175
2020-12-08 $57.58 $57.72 $57.52 $57.72 $51.63 23,244
2020-12-07 $57.23 $57.69 $57.21 $57.47 $51.41 50,435
2020-12-04 $57.08 $57.28 $57.08 $57.24 $51.20 77,087
2020-12-03 $56.95 $57.15 $56.81 $57.12 $51.09 55,762
2020-12-02 $56.62 $56.67 $56.51 $56.59 $50.62 44,807
2020-12-01 $56.65 $56.82 $56.57 $56.73 $50.74 171,491
2020-11-30 $56.76 $56.83 $56.64 $56.66 $50.58 10,913
2020-11-27 $56.41 $56.46 $56.27 $56.38 $50.33 35,951
2020-11-25 $55.89 $56.24 $55.89 $56.23 $50.19 20,705
2020-11-24 $55.88 $55.99 $55.69 $55.82 $49.82 186,605
2020-11-23 $56.07 $56.07 $55.73 $55.81 $49.82 16,585
2020-11-20 $55.91 $56.27 $55.77 $56.07 $50.05 6,928
2020-11-19 $55.55 $55.98 $55.55 $55.86 $49.86 35,399
2020-11-18 $55.80 $55.95 $55.65 $55.78 $49.79 16,972
2020-11-17 $55.71 $55.80 $55.67 $55.74 $49.76 19,270
2020-11-16 $55.40 $55.80 $55.40 $55.65 $49.68 14,927
2020-11-13 $55.44 $55.53 $55.12 $55.43 $49.48 5,202
2020-11-12 $55.14 $55.45 $55.14 $55.34 $49.40 5,431
2020-11-11 $55.14 $55.37 $55.00 $55.22 $49.29 325,101
2020-11-10 $55.00 $55.31 $55.00 $55.17 $49.25 161,667
2020-11-09 $55.35 $55.43 $55.02 $55.08 $49.17 15,675
2020-11-06 $55.11 $55.23 $55.01 $55.23 $49.30 21,872
2020-11-05 $54.93 $55.22 $54.93 $55.18 $49.25 20,019
2020-11-04 $54.60 $54.79 $54.50 $54.70 $48.82 84,327
2020-11-03 $54.38 $54.72 $54.36 $54.61 $48.75 11,357
2020-11-02 $54.26 $54.30 $53.83 $54.04 $48.24 40,012
2020-10-30 $54.31 $54.40 $54.14 $54.14 $48.29 13,307
2020-10-29 $54.53 $54.60 $54.27 $54.40 $48.52 23,324
2020-10-28 $54.59 $54.71 $54.52 $54.59 $48.69 28,580
2020-10-27 $54.84 $55.09 $54.82 $54.97 $49.03 5,929
2020-10-26 $54.68 $54.97 $54.65 $54.91 $48.98 9,507
2020-10-23 $54.81 $54.87 $54.75 $54.87 $48.94 5,656
2020-10-22 $55.00 $55.00 $54.86 $54.86 $48.93 5,149
2020-10-21 $54.90 $55.39 $54.90 $55.09 $49.14 19,428
2020-10-20 $55.00 $55.04 $54.84 $54.91 $48.98 7,845
2020-10-19 $54.74 $55.30 $54.72 $54.79 $48.87 56,690
2020-10-16 $54.72 $54.75 $54.54 $54.55 $48.66 17,263
2020-10-15 $54.35 $54.58 $54.35 $54.46 $48.57 6,841
2020-10-14 $54.60 $54.70 $54.00 $54.52 $48.63 20,685
2020-10-13 $54.50 $54.61 $54.33 $54.50 $48.61 12,836
2020-10-12 $54.51 $54.70 $54.51 $54.69 $48.78 12,848
2020-10-09 $54.38 $54.68 $53.99 $54.54 $48.65 24,420
2020-10-08 $53.98 $54.20 $53.71 $53.98 $48.15 28,896
2020-10-07 $54.26 $54.26 $54.00 $54.01 $48.18 13,973
2020-10-06 $54.29 $54.44 $54.01 $54.06 $48.22 9,648
2020-10-05 $54.39 $54.48 $54.37 $54.37 $48.50 17,251
2020-10-02 $54.15 $54.43 $54.15 $54.27 $48.41 13,938
2020-10-01 $54.22 $54.34 $53.94 $54.15 $48.30 26,092
2020-09-30 $54.20 $54.46 $54.19 $54.24 $48.32 26,311
2020-09-29 $54.05 $54.28 $54.02 $54.19 $48.28 23,400
2020-09-28 $53.99 $53.99 $53.85 $53.85 $47.98 8,588
2020-09-25 $53.72 $53.90 $53.58 $53.64 $47.79 9,119
2020-09-24 $53.59 $53.92 $53.54 $53.75 $47.89 10,819
2020-09-23 $54.21 $54.39 $53.83 $53.86 $47.99 32,229
2020-09-22 $54.60 $54.72 $54.35 $54.36 $48.43 105,076
2020-09-21 $54.97 $55.10 $54.39 $54.57 $48.62 15,686
2020-09-18 $55.47 $55.55 $55.28 $55.28 $49.25 73,659
2020-09-17 $55.34 $55.65 $55.02 $55.59 $49.53 31,593
2020-09-16 $55.34 $55.49 $55.21 $55.40 $49.36 25,274
2020-09-15 $55.25 $55.50 $54.82 $54.92 $48.93 69,146
2020-09-14 $55.24 $55.44 $55.11 $55.41 $49.37 14,817
2020-09-11 $55.20 $55.20 $54.90 $55.06 $49.05 9,876
2020-09-10 $55.16 $55.32 $55.00 $55.03 $49.03 194,381
2020-09-09 $54.89 $55.27 $54.89 $55.19 $49.17 12,961
2020-09-08 $55.00 $55.27 $54.94 $54.97 $48.98 29,086
2020-09-04 $55.34 $55.34 $55.13 $55.17 $49.15 6,261
2020-09-03 $55.36 $55.61 $55.36 $55.50 $49.45 10,226
2020-09-02 $55.25 $55.53 $55.25 $55.47 $49.42 43,010
2020-09-01 $55.64 $55.70 $55.16 $55.54 $49.48 174,423
2020-08-31 $55.63 $55.63 $55.37 $55.49 $49.35 10,906
2020-08-28 $55.17 $55.61 $55.17 $55.51 $49.37 15,534
2020-08-27 $55.06 $55.07 $54.72 $54.72 $48.67 22,818
2020-08-26 $54.92 $54.99 $54.85 $54.92 $48.85 13,464
2020-08-25 $55.01 $55.29 $54.71 $54.95 $48.87 186,560
2020-08-24 $55.14 $55.14 $54.84 $54.86 $48.79 21,997
2020-08-21 $54.73 $54.94 $54.57 $54.80 $48.74 17,821
2020-08-20 $54.71 $55.02 $54.66 $55.02 $48.94 16,649
2020-08-19 $55.34 $55.37 $54.86 $54.86 $48.79 23,593
2020-08-18 $55.27 $55.34 $55.04 $55.30 $49.18 31,114
2020-08-17 $54.74 $54.87 $54.58 $54.65 $48.61 20,961
2020-08-14 $54.59 $54.77 $54.46 $54.60 $48.56 19,673
2020-08-13 $54.77 $54.88 $54.71 $54.71 $48.66 11,701
2020-08-12 $54.77 $54.89 $54.65 $54.76 $48.70 55,267
2020-08-11 $55.00 $55.09 $54.70 $54.75 $48.70 34,203
2020-08-10 $55.04 $55.16 $54.70 $54.89 $48.82 31,289
2020-08-07 $55.13 $55.38 $54.94 $55.04 $48.95 24,397
2020-08-06 $55.36 $55.51 $55.20 $55.44 $49.31 27,444
2020-08-05 $55.39 $55.55 $55.34 $55.40 $49.27 24,830
2020-08-04 $55.16 $55.46 $55.06 $55.34 $49.22 12,193
2020-08-03 $55.30 $55.59 $55.01 $55.44 $49.31 108,785
2020-07-31 $55.59 $55.82 $55.49 $55.58 $49.40 54,630
2020-07-30 $55.35 $55.65 $55.33 $55.59 $49.41 14,178
2020-07-29 $55.25 $55.46 $55.25 $55.35 $49.19 18,186
2020-07-28 $55.01 $55.30 $55.01 $55.01 $48.89 43,882
2020-07-27 $54.96 $55.23 $54.85 $55.14 $49.01 28,558
2020-07-24 $54.19 $54.72 $53.98 $54.72 $48.63 22,420
2020-07-23 $54.51 $54.58 $54.28 $54.43 $48.38 74,566
2020-07-22 $54.42 $54.68 $54.35 $54.51 $48.45 23,680
2020-07-21 $53.85 $54.36 $53.84 $54.25 $48.22 33,497
2020-07-20 $53.21 $53.64 $53.21 $53.64 $47.68 11,652
2020-07-17 $53.62 $53.71 $53.18 $53.26 $47.34 12,153
2020-07-16 $53.53 $53.68 $53.41 $53.47 $47.52 24,855
2020-07-15 $53.41 $53.49 $53.41 $53.41 $47.47 7,303
2020-07-14 $52.99 $53.40 $52.99 $53.40 $47.46 5,300
2020-07-13 $53.15 $53.17 $52.99 $53.06 $47.16 45,362
2020-07-10 $53.05 $53.15 $52.90 $52.92 $47.04 13,926
2020-07-09 $53.27 $53.41 $53.03 $53.03 $47.13 15,898
2020-07-08 $52.91 $53.23 $52.91 $53.23 $47.31 12,300
2020-07-07 $52.97 $53.02 $52.82 $52.90 $47.02 36,779
2020-07-06 $53.42 $53.42 $52.89 $52.98 $47.09 27,400
2020-07-02 $52.69 $53.04 $52.69 $53.04 $47.14 8,700
2020-07-01 $52.40 $52.79 $52.40 $52.71 $46.85 44,300
2020-06-30 $52.18 $52.55 $52.18 $52.50 $46.61 111,074
2020-06-29 $52.37 $52.56 $52.32 $52.50 $46.61 9,995
2020-06-26 $52.60 $52.60 $52.36 $52.36 $46.48 13,777
2020-06-25 $52.44 $52.67 $52.40 $52.40 $46.52 22,871
2020-06-24 $52.84 $53.00 $52.67 $52.69 $46.78 21,233
2020-06-23 $52.64 $53.05 $52.64 $53.01 $47.06 27,341
2020-06-22 $52.36 $52.49 $52.04 $52.48 $46.59 10,810
2020-06-19 $52.02 $52.14 $51.88 $51.95 $46.12 20,693
2020-06-18 $52.47 $52.47 $51.90 $51.90 $46.08 11,265
2020-06-17 $52.52 $52.52 $52.40 $52.40 $46.52 27,575
2020-06-16 $52.70 $52.70 $52.46 $52.52 $46.63 8,056
2020-06-15 $52.18 $52.57 $52.05 $52.46 $46.57 31,606
2020-06-12 $52.71 $52.78 $52.23 $52.33 $46.46 37,691
2020-06-11 $53.23 $53.23 $52.87 $52.90 $46.96 25,449
2020-06-10 $53.35 $53.51 $53.33 $53.45 $47.45 32,932
2020-06-09 $52.65 $53.08 $52.65 $53.04 $47.09 58,786
2020-06-08 $52.75 $53.07 $52.66 $52.86 $46.93 15,361
2020-06-05 $52.70 $52.70 $52.60 $52.62 $46.71 16,340
2020-06-04 $52.30 $52.63 $52.30 $52.53 $46.63 22,240
2020-06-03 $52.48 $52.67 $52.41 $52.52 $46.63 13,370
2020-06-02 $51.66 $52.27 $51.66 $52.15 $46.30 31,808
2020-06-01 $51.72 $51.81 $51.58 $51.79 $45.98 55,679
2020-05-29 $51.39 $51.57 $51.39 $51.57 $45.72 14,028
2020-05-28 $51.17 $51.25 $51.08 $51.18 $45.37 32,510
2020-05-27 $51.34 $51.34 $50.88 $51.01 $45.22 60,607
2020-05-26 $51.09 $51.17 $50.80 $50.80 $45.04 193,281
2020-05-22 $50.84 $50.89 $50.65 $50.68 $44.93 9,686
2020-05-21 $50.58 $50.86 $50.58 $50.80 $45.04 13,201
2020-05-20 $50.29 $50.83 $50.29 $50.79 $45.03 15,192
2020-05-19 $49.85 $50.11 $49.85 $50.07 $44.39 7,599
2020-05-18 $49.21 $49.66 $49.21 $49.66 $44.03 19,226
2020-05-15 $49.27 $49.27 $49.15 $49.26 $43.67 9,633
2020-05-14 $48.93 $49.22 $48.91 $49.22 $43.64 14,195
2020-05-13 $49.36 $49.36 $49.21 $49.23 $43.64 7,790
2020-05-12 $49.30 $49.59 $49.17 $49.18 $43.60 94,909
2020-05-11 $49.75 $49.75 $49.51 $49.56 $43.94 9,944
2020-05-08 $49.30 $49.80 $49.30 $49.79 $44.14 12,063
2020-05-07 $49.34 $49.34 $49.08 $49.25 $43.66 16,916
2020-05-06 $49.10 $49.47 $49.08 $49.08 $43.51 9,871
2020-05-05 $49.31 $49.59 $49.29 $49.29 $43.70 11,608
2020-05-04 $49.07 $49.60 $49.07 $49.33 $43.73 7,473
2020-05-01 $49.45 $49.69 $49.42 $49.62 $43.99 10,499
2020-04-30 $49.61 $50.00 $49.61 $49.93 $44.19 16,922
2020-04-29 $49.17 $49.55 $49.17 $49.55 $43.85 13,508
2020-04-28 $49.00 $49.05 $48.92 $49.04 $43.40 9,284
2020-04-27 $48.69 $48.89 $48.14 $48.63 $43.04 142,348
2020-04-24 $48.90 $48.90 $48.44 $48.56 $42.98 13,811
2020-04-23 $48.58 $48.93 $48.43 $48.64 $43.05 73,921
2020-04-22 $48.60 $48.66 $48.41 $48.45 $42.88 8,719
2020-04-21 $48.52 $49.05 $48.52 $48.66 $43.07 18,281
2020-04-20 $49.20 $49.28 $49.11 $49.21 $43.55 11,449
2020-04-17 $48.77 $49.44 $48.77 $49.17 $43.52 66,892
2020-04-16 $49.10 $49.23 $48.50 $48.62 $43.03 113,707
2020-04-15 $49.10 $49.41 $49.10 $49.16 $43.51 10,792
2020-04-14 $49.38 $49.79 $49.35 $49.57 $43.87 69,817
2020-04-13 $49.65 $49.65 $49.12 $49.27 $43.61 40,096
2020-04-09 $48.50 $49.62 $48.50 $49.24 $43.58 95,645
2020-04-08 $48.31 $48.69 $48.31 $48.51 $42.93 38,640
2020-04-07 $48.00 $48.76 $48.00 $48.37 $42.81 49,556
2020-04-06 $47.38 $48.14 $47.38 $47.94 $42.43 33,388
2020-04-03 $47.89 $48.02 $47.29 $47.42 $41.97 56,312
2020-04-02 $47.64 $48.49 $47.64 $48.04 $42.52 29,959
2020-04-01 $48.00 $48.60 $48.00 $48.09 $42.56 33,421
2020-03-31 $48.00 $48.79 $48.00 $48.79 $43.18 125,506
2020-03-30 $48.75 $48.98 $48.31 $48.44 $42.87 36,459
2020-03-27 $48.29 $48.99 $48.29 $48.86 $43.24 15,130
2020-03-26 $47.28 $48.30 $47.27 $48.19 $42.65 28,521
2020-03-25 $46.81 $47.05 $46.69 $47.00 $41.60 13,779
2020-03-24 $46.56 $47.14 $46.06 $46.84 $41.45 44,984
2020-03-23 $45.50 $46.39 $45.29 $45.97 $40.68 88,170
2020-03-20 $46.01 $46.10 $45.23 $45.62 $40.38 92,589
2020-03-19 $43.50 $45.82 $43.50 $44.93 $39.76 59,274
2020-03-18 $46.27 $46.51 $44.04 $44.88 $39.72 115,559
2020-03-17 $47.67 $48.20 $47.29 $47.64 $42.16 146,613
2020-03-16 $49.09 $49.93 $48.14 $48.17 $42.63 82,764
2020-03-13 $50.49 $51.40 $49.22 $49.66 $43.95 56,900
2020-03-12 $52.10 $52.27 $50.54 $50.73 $44.90 158,970
2020-03-11 $53.53 $53.53 $52.58 $52.72 $46.66 54,868
2020-03-10 $54.27 $54.39 $53.55 $53.55 $47.39 440,566
2020-03-09 $54.79 $55.50 $54.69 $54.69 $48.40 18,612
2020-03-06 $54.69 $55.20 $54.69 $55.17 $48.83 34,691
2020-03-05 $54.80 $54.95 $54.69 $54.94 $48.62 12,212
2020-03-04 $54.94 $55.01 $54.71 $54.71 $48.42 25,841
2020-03-03 $54.48 $55.05 $54.22 $54.82 $48.52 61,362
2020-03-02 $53.99 $54.55 $53.99 $54.35 $48.10 15,353
2020-02-28 $54.51 $54.56 $54.00 $54.52 $48.14 34,035
2020-02-27 $54.60 $54.82 $54.43 $54.78 $48.37 47,701
2020-02-26 $54.85 $54.92 $54.61 $54.73 $48.33 52,743
2020-02-25 $54.85 $54.89 $54.56 $54.89 $48.47 59,763
2020-02-24 $54.61 $54.83 $54.52 $54.62 $48.23 23,370
2020-02-21 $54.32 $54.85 $54.32 $54.78 $48.37 20,443
2020-02-20 $54.50 $54.57 $54.40 $54.52 $48.14 39,004
2020-02-19 $54.40 $54.66 $54.30 $54.59 $48.20 51,538
2020-02-18 $54.57 $54.76 $54.48 $54.67 $48.27 8,374
2020-02-14 $54.41 $54.76 $54.41 $54.71 $48.31 13,155
2020-02-13 $54.62 $54.80 $54.53 $54.80 $48.39 25,505
2020-02-12 $54.74 $54.79 $54.55 $54.56 $48.18 13,535
2020-02-11 $54.65 $54.80 $54.53 $54.76 $48.35 68,379
2020-02-10 $54.65 $54.65 $54.50 $54.58 $48.19 15,830
2020-02-07 $54.80 $54.80 $54.41 $54.46 $48.09 14,051
2020-02-06 $54.90 $54.90 $54.55 $54.64 $48.25 27,681
2020-02-05 $54.90 $54.91 $54.80 $54.91 $48.48 5,268
2020-02-04 $55.09 $55.09 $54.84 $54.92 $48.49 73,712
2020-02-03 $54.94 $55.00 $54.69 $54.96 $48.53 98,722
2020-01-31 $55.04 $55.34 $55.04 $55.34 $48.81 11,400
2020-01-30 $55.00 $55.30 $55.00 $55.20 $48.68 22,417
2020-01-29 $55.19 $55.35 $54.60 $55.27 $48.74 8,719
2020-01-28 $55.12 $55.29 $54.96 $55.07 $48.57 14,604
2020-01-27 $55.29 $55.51 $55.27 $55.31 $48.78 10,560
2020-01-24 $55.53 $55.63 $55.14 $55.30 $48.77 11,332
2020-01-23 $55.28 $55.64 $55.24 $55.51 $48.96 24,475
2020-01-22 $55.13 $55.46 $54.98 $55.44 $48.89 28,934
2020-01-21 $54.99 $55.10 $54.86 $54.95 $48.46 21,422
2020-01-17 $54.96 $55.25 $54.96 $55.25 $48.73 19,862
2020-01-16 $55.21 $55.28 $54.84 $55.05 $48.55 356,693
2020-01-15 $55.10 $55.29 $55.10 $55.19 $48.67 32,276
2020-01-14 $54.84 $55.18 $54.84 $55.17 $48.66 32,566
2020-01-13 $54.73 $54.87 $54.73 $54.85 $48.37 26,200
2020-01-10 $54.83 $54.97 $54.80 $54.88 $48.40 289,036
2020-01-09 $55.05 $55.06 $54.68 $54.84 $48.37 16,137
2020-01-08 $55.07 $55.11 $55.05 $55.07 $48.57 14,176
2020-01-07 $55.31 $55.31 $55.14 $55.16 $48.65 41,955
2020-01-06 $55.41 $55.81 $55.31 $55.48 $48.93 35,796
2020-01-03 $55.14 $55.51 $55.14 $55.26 $48.74 45,560
2020-01-02 $55.34 $55.49 $55.14 $55.20 $48.68 99,065
2019-12-31 $55.23 $55.25 $55.02 $55.11 $48.60 15,245
2019-12-30 $54.88 $55.13 $54.86 $55.04 $48.54 38,079
2019-12-27 $55.12 $55.17 $54.97 $55.12 $48.61 8,999
2019-12-26 $54.74 $54.92 $54.74 $54.85 $48.37 2,839
2019-12-24 $54.59 $54.77 $54.55 $54.68 $48.22 16,729
2019-12-23 $54.53 $54.72 $54.53 $54.62 $48.17 24,206
2019-12-20 $54.55 $54.62 $54.55 $54.55 $48.11 19,031
2019-12-19 $54.86 $54.92 $54.64 $54.77 $48.18 13,815
2019-12-18 $54.89 $55.06 $54.79 $54.86 $48.26 58,304
2019-12-17 $54.68 $54.91 $54.36 $54.87 $48.26 7,054
2019-12-16 $54.95 $54.95 $54.72 $54.95 $48.34 13,347
2019-12-13 $54.83 $54.97 $54.76 $54.89 $48.28 8,897
2019-12-12 $54.80 $54.81 $54.47 $54.79 $48.19 21,166
2019-12-11 $54.52 $54.92 $54.34 $54.75 $48.16 38,126
2019-12-10 $54.50 $54.57 $54.26 $54.50 $47.94 20,660
2019-12-09 $54.41 $54.62 $54.41 $54.57 $48.00 8,399
2019-12-06 $54.23 $54.35 $53.79 $54.23 $47.70 50,971
2019-12-05 $54.16 $54.20 $53.98 $54.18 $47.66 10,628
2019-12-04 $54.32 $54.34 $54.05 $54.13 $47.61 15,614
2019-12-03 $54.01 $54.22 $53.76 $54.14 $47.62 9,804
2019-12-02 $53.96 $54.02 $53.70 $53.84 $47.36 72,994
2019-11-29 $53.80 $54.16 $53.76 $54.12 $47.51 8,871
2019-11-27 $53.67 $53.80 $53.62 $53.80 $47.23 7,142
2019-11-26 $54.04 $54.05 $53.67 $53.81 $47.24 47,727
2019-11-25 $53.91 $54.01 $53.83 $53.84 $47.27 16,068
2019-11-22 $53.95 $54.10 $53.80 $53.86 $47.29 13,853
2019-11-21 $54.00 $54.23 $53.85 $53.94 $47.36 17,208
2019-11-20 $54.02 $54.18 $54.00 $54.16 $47.55 10,837
2019-11-19 $54.22 $54.22 $53.93 $54.19 $47.57 10,702
2019-11-18 $54.15 $54.27 $54.08 $54.08 $47.48 6,720
2019-11-15 $54.03 $54.30 $53.92 $54.25 $47.63 20,376
2019-11-14 $53.90 $54.06 $53.90 $54.00 $47.41 9,652
2019-11-13 $53.95 $54.10 $53.87 $54.09 $47.49 20,101
2019-11-12 $54.16 $54.20 $53.89 $54.18 $47.57 51,813
2019-11-11 $54.24 $54.39 $54.14 $54.39 $47.75 23,213
2019-11-08 $54.22 $54.29 $54.07 $54.07 $47.47 13,825
2019-11-07 $54.69 $54.69 $54.33 $54.35 $47.72 11,048
2019-11-06 $54.99 $54.99 $54.61 $54.75 $48.07 12,324
2019-11-05 $54.98 $55.09 $54.62 $54.74 $48.06 8,377
2019-11-04 $55.27 $55.27 $54.86 $55.06 $48.34 13,835
2019-11-01 $55.25 $55.57 $55.25 $55.36 $48.60 12,118
2019-10-31 $55.16 $55.35 $54.82 $55.35 $48.48 13,424
2019-10-30 $54.55 $55.04 $54.55 $55.04 $48.21 11,528
2019-10-29 $54.70 $54.82 $54.51 $54.78 $47.98 16,977
2019-10-28 $54.62 $55.12 $54.62 $54.80 $48.00 14,237
2019-10-25 $55.34 $55.34 $55.03 $55.03 $48.20 10,003
2019-10-24 $55.30 $55.37 $54.95 $55.25 $48.39 9,981
2019-10-23 $55.14 $55.39 $54.89 $55.39 $48.52 13,151
2019-10-22 $54.89 $55.08 $54.79 $54.97 $48.15 11,580
2019-10-21 $54.84 $55.07 $54.74 $54.75 $47.96 8,098
2019-10-18 $55.00 $55.18 $54.90 $55.03 $48.20 16,340
2019-10-17 $54.84 $55.00 $54.77 $54.96 $48.14 16,270
2019-10-16 $54.57 $54.96 $54.57 $54.91 $48.10 8,605
2019-10-15 $54.77 $54.83 $54.65 $54.83 $48.03 24,797
2019-10-14 $54.58 $54.70 $54.53 $54.61 $47.83 48,701
2019-10-11 $54.68 $54.92 $54.58 $54.79 $47.99 16,474
2019-10-10 $54.50 $54.63 $54.50 $54.54 $47.77 17,856
2019-10-09 $54.83 $54.87 $54.50 $54.63 $47.85 70,343
2019-10-08 $54.79 $54.84 $54.64 $54.64 $47.86 10,838
2019-10-07 $54.99 $55.09 $54.73 $54.77 $47.97 44,701
2019-10-04 $55.13 $55.34 $55.13 $55.29 $48.43 9,968
2019-10-03 $54.89 $55.18 $54.72 $55.13 $48.29 17,369
2019-10-02 $54.44 $54.66 $54.41 $54.53 $47.76 50,037
2019-10-01 $54.29 $54.55 $54.04 $54.54 $47.77 49,553
2019-09-30 $54.61 $54.73 $54.57 $54.71 $47.89 7,568
2019-09-27 $54.87 $54.96 $54.64 $54.64 $47.83 109,264
2019-09-26 $55.11 $55.11 $54.71 $54.71 $47.89 51,120
2019-09-25 $55.01 $55.09 $54.73 $54.86 $48.02 16,449
2019-09-24 $55.15 $55.32 $55.03 $55.32 $48.42 10,390
2019-09-23 $54.67 $55.02 $54.60 $54.84 $48.00 16,798
2019-09-20 $54.68 $54.79 $54.57 $54.79 $47.96 11,858
2019-09-19 $55.00 $55.01 $54.78 $54.85 $48.01 9,413
2019-09-18 $54.82 $55.04 $54.73 $54.77 $47.94 15,761
2019-09-17 $54.56 $54.85 $54.56 $54.83 $47.99 6,800
2019-09-16 $54.54 $54.74 $54.44 $54.57 $47.77 771,065
2019-09-13 $54.89 $54.89 $54.65 $54.67 $47.85 17,763
2019-09-12 $55.03 $55.07 $54.68 $54.87 $48.03 5,119
2019-09-11 $54.46 $54.74 $54.45 $54.60 $47.79 73,363
2019-09-10 $54.52 $54.62 $54.41 $54.41 $47.63 22,616
2019-09-09 $54.82 $54.82 $54.52 $54.58 $47.77 36,752
2019-09-06 $54.81 $55.39 $54.81 $55.04 $48.18 22,783
2019-09-05 $54.74 $54.85 $54.51 $54.66 $47.84 79,065
2019-09-04 $54.72 $54.89 $54.63 $54.89 $48.05 31,619
2019-09-03 $54.62 $55.12 $54.61 $54.71 $47.89 96,374
2019-08-30 $54.91 $55.05 $54.52 $54.68 $47.81 18,756
2019-08-29 $54.97 $55.00 $54.82 $54.89 $47.99 11,381
2019-08-28 $54.96 $55.03 $54.89 $54.89 $47.99 7,644
2019-08-27 $54.92 $55.01 $54.81 $55.01 $48.09 33,615
2019-08-26 $54.89 $55.01 $54.73 $54.76 $47.88 13,513
2019-08-23 $54.98 $55.15 $54.84 $55.09 $48.16 14,650
2019-08-22 $55.10 $55.35 $54.95 $54.95 $48.04 8,237
2019-08-21 $55.11 $55.30 $55.04 $55.17 $48.23 27,885
2019-08-20 $54.87 $55.17 $54.86 $55.17 $48.23 28,812
2019-08-19 $54.92 $54.99 $54.74 $54.77 $47.88 28,559
2019-08-16 $55.45 $55.45 $55.13 $55.20 $48.26 27,325
2019-08-15 $54.82 $55.50 $54.82 $55.50 $48.52 28,470
2019-08-14 $54.75 $54.89 $54.65 $54.66 $47.79 9,429
2019-08-13 $54.63 $55.04 $54.49 $54.91 $48.01 14,658
2019-08-12 $54.54 $54.81 $54.44 $54.70 $47.82 14,331
2019-08-09 $54.88 $55.01 $54.82 $54.85 $47.95 9,087
2019-08-08 $54.74 $55.25 $54.69 $55.18 $48.24 77,730
2019-08-07 $55.10 $55.10 $54.86 $54.87 $47.97 23,968
2019-08-06 $54.74 $54.86 $54.65 $54.85 $47.95 25,890
2019-08-05 $54.62 $54.74 $54.32 $54.40 $47.56 421,537
2019-08-02 $54.62 $54.80 $54.58 $54.62 $47.75 20,198
2019-08-01 $55.07 $55.07 $54.55 $54.76 $47.88 79,719
2019-07-31 $55.15 $55.43 $54.80 $54.94 $47.92 66,388
2019-07-30 $55.06 $55.19 $54.91 $54.91 $47.89 74,383
2019-07-29 $55.35 $55.36 $55.07 $55.19 $48.14 21,701
2019-07-26 $55.33 $55.37 $55.14 $55.35 $48.28 32,335
2019-07-25 $55.55 $55.61 $55.10 $55.12 $48.08 73,618
2019-07-24 $55.56 $55.76 $55.37 $55.52 $48.42 57,781
2019-07-23 $55.37 $55.61 $55.35 $55.61 $48.50 242,010
2019-07-22 $55.51 $55.83 $55.51 $55.64 $48.53 149,280
2019-07-19 $55.53 $55.53 $55.30 $55.30 $48.23 5,832
2019-07-18 $54.59 $55.53 $54.59 $55.53 $48.43 20,590
2019-07-17 $55.01 $55.29 $54.93 $55.19 $48.14 14,555
2019-07-16 $55.05 $55.22 $54.78 $54.90 $47.88 19,626
2019-07-15 $55.16 $55.25 $55.12 $55.25 $48.19 21,492
2019-07-12 $55.05 $55.17 $54.91 $55.17 $48.12 7,843
2019-07-11 $55.12 $55.15 $54.65 $54.82 $47.81 147,753
2019-07-10 $55.09 $55.29 $55.02 $55.15 $48.10 69,841
2019-07-09 $55.18 $55.21 $54.89 $54.94 $47.92 23,494
2019-07-08 $55.32 $55.32 $55.05 $55.05 $48.02 75,226
2019-07-05 $55.23 $55.32 $55.00 $55.13 $48.08 12,710
2019-07-03 $55.39 $55.71 $55.30 $55.44 $48.36 18,747
2019-07-02 $55.28 $55.35 $55.25 $55.25 $48.19 11,813
2019-07-01 $55.27 $55.47 $54.96 $55.23 $48.17 71,912
2019-06-28 $55.46 $55.61 $55.36 $55.58 $48.23 75,537
2019-06-27 $55.40 $55.57 $55.30 $55.49 $48.15 21,218
2019-06-26 $55.50 $55.51 $55.14 $55.46 $48.13 14,364
2019-06-25 $55.50 $55.72 $55.36 $55.50 $48.16 12,905
2019-06-24 $55.39 $55.78 $55.19 $55.72 $48.35 427,081
2019-06-21 $55.23 $55.56 $55.05 $55.26 $47.95 193,141
2019-06-20 $55.36 $55.47 $55.11 $55.24 $47.93 31,660
2019-06-19 $54.45 $54.93 $54.40 $54.93 $47.67 28,013
2019-06-18 $54.41 $54.54 $54.27 $54.53 $47.32 16,267
2019-06-17 $54.05 $54.21 $53.82 $53.89 $46.76 8,395
2019-06-14 $54.11 $54.34 $53.94 $53.96 $46.82 6,370
2019-06-13 $54.33 $54.41 $54.21 $54.22 $47.05 32,666
2019-06-12 $54.45 $54.65 $54.26 $54.39 $47.20 48,264
2019-06-11 $54.65 $54.81 $54.53 $54.58 $47.36 24,396
2019-06-10 $54.60 $54.78 $54.59 $54.62 $47.40 17,613
2019-06-07 $54.53 $54.84 $54.53 $54.79 $47.54 21,345
2019-06-06 $54.33 $54.53 $54.08 $54.39 $47.20 9,483
2019-06-05 $54.37 $54.52 $54.09 $54.21 $47.04 39,214
2019-06-04 $53.72 $54.03 $53.72 $54.02 $46.88 7,387
2019-06-03 $53.71 $54.06 $53.71 $53.94 $46.81 32,721
2019-05-31 $53.72 $54.00 $53.72 $53.87 $46.54 11,941
2019-05-30 $53.74 $53.75 $53.56 $53.75 $46.44 7,149
2019-05-29 $53.39 $53.59 $53.31 $53.45 $46.18 6,573
2019-05-28 $53.45 $53.50 $53.29 $53.38 $46.12 14,131
2019-05-24 $53.37 $53.52 $53.17 $53.46 $46.19 11,922
2019-05-23 $53.09 $53.27 $52.94 $53.18 $45.94 8,877
2019-05-22 $53.07 $53.29 $52.98 $53.19 $45.95 25,018
2019-05-21 $53.02 $53.14 $52.81 $52.95 $45.75 8,865
2019-05-20 $52.90 $53.14 $52.90 $52.99 $45.78 9,822
2019-05-17 $53.02 $53.17 $52.81 $52.90 $45.70 14,540
2019-05-16 $53.33 $53.39 $52.99 $53.20 $45.96 51,235
2019-05-15 $53.19 $53.52 $53.13 $53.42 $46.15 8,418
2019-05-14 $53.25 $53.53 $53.25 $53.27 $46.02 6,025
2019-05-13 $53.46 $53.52 $53.21 $53.34 $46.08 14,754
2019-05-10 $53.50 $53.70 $53.50 $53.67 $46.37 16,305
2019-05-09 $53.38 $53.58 $53.34 $53.57 $46.28 21,210
2019-05-08 $53.61 $53.76 $53.43 $53.45 $46.18 26,385
2019-05-07 $53.40 $53.48 $53.25 $53.43 $46.16 12,797
2019-05-06 $53.30 $53.51 $53.30 $53.44 $46.17 19,604
2019-05-03 $53.20 $53.72 $53.20 $53.72 $46.41 12,640
2019-05-02 $53.66 $53.66 $53.24 $53.43 $46.16 40,113
2019-05-01 $53.65 $54.00 $53.65 $53.71 $46.40 24,171
2019-04-30 $53.63 $53.87 $53.63 $53.73 $46.26 22,016
2019-04-29 $53.40 $53.72 $53.39 $53.49 $46.06 103,047
2019-04-26 $53.42 $53.62 $53.32 $53.57 $46.13 12,938
2019-04-25 $53.33 $53.38 $53.12 $53.21 $45.82 36,349
2019-04-24 $53.52 $53.62 $53.22 $53.30 $45.89 13,028
2019-04-23 $53.58 $53.70 $53.58 $53.61 $46.16 15,910
2019-04-22 $53.60 $53.86 $53.60 $53.80 $46.32 9,056
2019-04-18 $53.87 $53.87 $53.59 $53.60 $46.15 17,032
2019-04-17 $53.88 $54.00 $53.80 $53.86 $46.37 10,272
2019-04-16 $53.86 $53.97 $53.75 $53.79 $46.31 39,651
2019-04-15 $53.99 $54.07 $53.88 $54.07 $46.56 13,220
2019-04-12 $54.25 $54.31 $54.00 $54.00 $46.50 11,989
2019-04-11 $54.40 $54.43 $54.00 $54.11 $46.59 11,574
2019-04-10 $54.50 $54.77 $54.48 $54.72 $47.12 58,151
2019-04-09 $54.42 $54.52 $54.42 $54.48 $46.91 22,965
2019-04-08 $54.22 $54.46 $54.20 $54.31 $46.76 35,754
2019-04-05 $53.80 $54.25 $53.80 $54.03 $46.52 11,328
2019-04-04 $54.16 $54.36 $54.03 $54.26 $46.72 11,712
2019-04-03 $53.81 $54.32 $53.81 $54.09 $46.57 7,643
2019-04-02 $54.20 $54.44 $54.07 $54.29 $46.75 13,674
2019-04-01 $54.27 $54.39 $54.13 $54.17 $46.64 21,742
2019-03-29 $54.19 $54.29 $54.02 $54.08 $46.56 12,617
2019-03-28 $54.42 $54.42 $54.05 $54.10 $46.58 10,686
2019-03-27 $54.39 $54.66 $54.30 $54.40 $46.84 53,022
2019-03-26 $54.90 $54.93 $54.60 $54.75 $47.14 17,267
2019-03-25 $54.81 $55.12 $54.81 $55.10 $47.44 22,731
2019-03-22 $54.93 $55.00 $54.86 $54.88 $47.25 28,766
2019-03-21 $54.96 $55.11 $54.75 $55.05 $47.40 98,709
2019-03-20 $54.47 $55.23 $54.45 $54.93 $47.30 50,453
2019-03-19 $54.43 $54.58 $54.26 $54.34 $46.78 16,349
2019-03-18 $54.27 $54.34 $54.13 $54.28 $46.74 36,028
2019-03-15 $54.11 $54.35 $54.11 $54.27 $46.73 13,867
2019-03-14 $54.07 $54.08 $53.88 $53.93 $46.44 11,223
2019-03-13 $53.95 $54.08 $53.90 $53.99 $46.49 7,678
2019-03-12 $53.86 $54.03 $53.76 $54.02 $46.51 28,182
2019-03-11 $53.36 $53.70 $53.36 $53.51 $46.07 25,637
2019-03-08 $53.28 $53.41 $53.21 $53.29 $45.88 15,553
2019-03-07 $53.67 $53.68 $53.28 $53.32 $45.91 59,362
2019-03-06 $53.48 $53.64 $53.41 $53.60 $46.15 27,430
2019-03-05 $53.53 $53.60 $53.44 $53.49 $46.06 41,622
2019-03-04 $53.48 $53.50 $53.37 $53.45 $46.02 17,813
2019-03-01 $53.62 $53.65 $53.38 $53.44 $46.01 44,418
2019-02-28 $53.91 $53.98 $53.70 $53.76 $46.25 21,903
2019-02-27 $53.82 $53.95 $53.82 $53.90 $46.37 16,775
2019-02-26 $53.82 $54.02 $53.82 $54.01 $46.47 21,589
2019-02-25 $53.96 $54.03 $53.89 $53.94 $46.41 15,144
2019-02-22 $53.67 $53.98 $53.67 $53.91 $46.38 29,544
2019-02-21 $53.64 $53.66 $53.42 $53.47 $46.00 73,986
2019-02-20 $53.73 $53.93 $53.52 $53.52 $46.05 35,080
2019-02-19 $53.59 $53.80 $53.57 $53.75 $46.24 12,322
2019-02-15 $53.26 $53.47 $53.20 $53.43 $45.97 14,473
2019-02-14 $53.43 $53.43 $53.12 $53.20 $45.77 59,017
2019-02-13 $53.53 $53.57 $53.25 $53.30 $45.86 11,389
2019-02-12 $53.53 $53.69 $53.35 $53.49 $46.02 41,813
2019-02-11 $53.63 $53.72 $53.27 $53.53 $46.05 29,067
2019-02-08 $53.97 $53.99 $53.81 $53.94 $46.41 37,486
2019-02-07 $53.87 $54.05 $53.85 $53.99 $46.45 23,567
2019-02-06 $54.10 $54.15 $53.88 $54.03 $46.48 25,001
2019-02-05 $54.26 $54.33 $54.19 $54.26 $46.68 25,671
2019-02-04 $54.35 $54.35 $53.98 $54.26 $46.68 45,015
2019-02-01 $54.31 $54.39 $54.10 $54.39 $46.79 61,354
2019-01-31 $54.35 $54.45 $54.25 $54.34 $46.74 28,224
2019-01-30 $53.88 $54.18 $53.84 $54.17 $46.59 12,413
2019-01-29 $53.83 $53.94 $53.68 $53.91 $46.37 12,022
2019-01-28 $53.63 $53.75 $53.58 $53.70 $46.19 19,232
2019-01-25 $53.51 $53.78 $53.46 $53.75 $46.23 13,365
2019-01-24 $53.36 $53.50 $53.36 $53.47 $45.99 28,418
2019-01-23 $53.16 $53.34 $53.05 $53.31 $45.85 20,134
2019-01-22 $53.11 $53.21 $52.99 $53.06 $45.63 23,327
2019-01-18 $53.21 $53.30 $52.90 $53.09 $45.66 40,430
2019-01-17 $53.27 $53.41 $53.13 $53.28 $45.82 60,975
2019-01-16 $53.39 $53.63 $53.39 $53.54 $46.05 42,385
2019-01-15 $53.38 $53.48 $53.31 $53.42 $45.94 52,929
2019-01-14 $53.28 $53.47 $53.23 $53.47 $45.99 47,226
2019-01-11 $53.29 $53.38 $53.07 $53.09 $45.66 55,560
2019-01-10 $53.12 $53.34 $53.05 $53.10 $45.67 162,930
2019-01-09 $52.93 $53.17 $52.77 $53.08 $45.65 44,556
2019-01-08 $52.67 $52.79 $52.47 $52.51 $45.16 73,915
2019-01-07 $52.84 $52.98 $52.68 $52.69 $45.32 42,672
2019-01-04 $52.32 $52.75 $52.23 $52.71 $45.33 23,914
2019-01-03 $51.97 $52.30 $51.91 $52.27 $44.96 91,132
2019-01-02 $51.94 $52.12 $51.84 $51.97 $44.70 97,462
2018-12-31 $51.98 $52.15 $51.90 $52.03 $44.75 52,365
2018-12-28 $52.04 $52.16 $51.91 $51.92 $44.65 99,777
2018-12-27 $51.76 $51.95 $51.76 $51.93 $44.66 44,996
2018-12-26 $51.85 $51.93 $51.67 $51.69 $44.46 41,112
2018-12-24 $51.84 $52.05 $51.80 $51.95 $44.68 28,219
2018-12-21 $51.92 $52.01 $51.57 $51.64 $44.41 57,140
2018-12-20 $52.42 $52.42 $52.04 $52.09 $44.80 43,576
2018-12-19 $52.14 $52.33 $51.79 $51.79 $44.54 23,554
2018-12-18 $52.24 $52.30 $52.10 $52.17 $44.72 36,203
2018-12-17 $52.12 $52.21 $52.01 $52.20 $44.74 31,076
2018-12-14 $51.80 $52.08 $51.75 $52.05 $44.61 40,323
2018-12-13 $52.23 $52.23 $51.97 $52.00 $44.57 19,774
2018-12-12 $52.21 $52.46 $52.09 $52.22 $44.76 20,484
2018-12-11 $52.26 $52.46 $51.90 $52.05 $44.61 50,774
2018-12-10 $52.20 $52.37 $52.12 $52.26 $44.79 32,016
2018-12-07 $52.37 $52.46 $52.28 $52.30 $44.83 22,441
2018-12-06 $52.20 $52.41 $52.12 $52.35 $44.87 23,066
2018-12-04 $52.17 $52.34 $52.03 $52.19 $44.73 28,741
2018-12-03 $51.82 $52.08 $51.82 $51.93 $44.51 20,185
2018-11-30 $52.09 $52.10 $51.72 $51.88 $44.26 36,996
2018-11-29 $52.07 $52.10 $51.85 $51.94 $44.31 26,068
2018-11-28 $51.63 $52.10 $51.52 $51.96 $44.33 17,367
2018-11-27 $51.83 $51.86 $51.58 $51.61 $44.03 23,379
2018-11-26 $52.12 $52.18 $51.72 $51.75 $44.15 29,366
2018-11-23 $52.19 $52.35 $52.03 $52.14 $44.48 31,983
2018-11-21 $52.41 $52.45 $52.19 $52.30 $44.62 17,920
2018-11-20 $52.36 $52.44 $52.04 $52.08 $44.43 25,429
2018-11-19 $52.62 $52.82 $52.57 $52.68 $44.94 9,971
2018-11-16 $52.61 $52.71 $52.49 $52.71 $44.97 10,339
2018-11-15 $52.22 $52.37 $52.12 $52.32 $44.64 9,544
2018-11-14 $52.12 $52.24 $52.03 $52.10 $44.45 29,956
2018-11-13 $52.26 $52.26 $51.97 $52.00 $44.36 22,356
2018-11-12 $52.42 $52.66 $52.04 $52.20 $44.54 24,680
2018-11-09 $52.41 $52.61 $52.28 $52.42 $44.72 37,308
2018-11-08 $52.79 $52.94 $52.21 $52.27 $44.60 83,142
2018-11-07 $52.94 $53.03 $52.80 $53.02 $45.24 18,070
2018-11-06 $52.70 $52.93 $52.61 $52.71 $44.97 33,070
2018-11-05 $52.65 $52.88 $52.65 $52.88 $45.12 21,141
2018-11-02 $52.53 $52.71 $52.51 $52.64 $44.91 11,689
2018-11-01 $52.41 $52.74 $52.28 $52.68 $44.94 23,416
2018-10-31 $52.40 $52.49 $52.06 $52.23 $44.36 20,572
2018-10-30 $52.65 $52.85 $52.48 $52.55 $44.64 20,093
2018-10-29 $52.82 $52.94 $52.59 $52.75 $44.81 49,936
2018-10-26 $52.53 $52.81 $52.53 $52.81 $44.86 14,378
2018-10-25 $52.49 $52.61 $52.38 $52.49 $44.58 12,601
2018-10-24 $52.62 $52.81 $52.31 $52.33 $44.45 70,826
2018-10-23 $52.73 $52.97 $52.72 $52.74 $44.80 18,117
2018-10-22 $52.81 $52.98 $52.65 $52.74 $44.80 19,820
2018-10-19 $52.91 $53.03 $52.65 $52.76 $44.81 33,467
2018-10-18 $53.02 $53.02 $52.66 $52.76 $44.81 87,679
2018-10-17 $53.14 $53.34 $53.03 $53.03 $45.04 105,773
2018-10-16 $53.07 $53.14 $52.94 $53.10 $45.10 20,589
2018-10-15 $52.61 $52.82 $52.61 $52.73 $44.79 27,909
2018-10-12 $52.48 $52.54 $52.34 $52.40 $44.51 31,023
2018-10-11 $52.35 $52.57 $52.28 $52.56 $44.64 24,263
2018-10-10 $52.46 $52.46 $52.22 $52.22 $44.36 44,586
2018-10-09 $52.24 $52.41 $52.08 $52.41 $44.52 34,019
2018-10-08 $52.07 $52.25 $51.95 $52.25 $44.38 27,591
2018-10-05 $52.09 $52.13 $51.77 $51.97 $44.14 15,728
2018-10-04 $52.34 $52.34 $51.84 $51.84 $44.03 60,720
2018-10-03 $52.56 $52.76 $52.10 $52.31 $44.43 59,153
2018-10-02 $52.41 $52.70 $52.41 $52.51 $44.60 13,974
2018-10-01 $52.50 $52.60 $52.44 $52.48 $44.58 21,590
2018-09-28 $52.65 $52.80 $52.50 $52.62 $44.64 16,534
2018-09-27 $52.69 $52.99 $52.69 $52.75 $44.75 27,186
2018-09-26 $52.66 $53.21 $52.66 $53.09 $45.04 75,133
2018-09-25 $52.55 $52.72 $52.50 $52.70 $44.71 26,559
2018-09-24 $52.80 $52.94 $52.60 $52.60 $44.63 14,640
2018-09-21 $52.58 $52.80 $52.56 $52.80 $44.80 46,328
2018-09-20 $52.56 $52.84 $52.52 $52.84 $44.83 15,483
2018-09-19 $52.26 $52.29 $52.20 $52.22 $44.30 13,440
2018-09-18 $52.40 $52.40 $52.11 $52.11 $44.21 14,151
2018-09-17 $52.30 $52.43 $52.14 $52.30 $44.37 40,870
2018-09-14 $52.24 $52.28 $52.00 $52.14 $44.24 26,284
2018-09-13 $52.39 $52.45 $52.25 $52.34 $44.41 47,006
2018-09-12 $51.92 $52.06 $51.79 $52.00 $44.12 88,757
2018-09-11 $51.78 $51.84 $51.70 $51.72 $43.88 30,750
2018-09-10 $52.05 $52.06 $51.76 $51.83 $43.97 454,137
2018-09-07 $51.87 $51.97 $51.84 $51.90 $44.03 11,732
2018-09-06 $51.82 $51.95 $51.80 $51.95 $44.08 17,225
2018-09-05 $51.71 $51.76 $51.62 $51.73 $43.89 39,339
2018-09-04 $51.86 $51.87 $51.68 $51.71 $43.87 21,605
2018-08-31 $52.00 $52.47 $52.00 $52.41 $44.33 25,062
2018-08-30 $52.48 $52.50 $52.26 $52.34 $44.27 13,589
2018-08-29 $52.61 $52.78 $52.56 $52.74 $44.61 15,685
2018-08-28 $52.91 $53.03 $52.69 $52.69 $44.56 39,352
2018-08-27 $52.84 $53.01 $52.84 $52.96 $44.79 11,575
2018-08-24 $52.83 $52.83 $52.71 $52.73 $44.60 8,095
2018-08-23 $52.94 $52.95 $52.48 $52.53 $44.43 81,835
2018-08-22 $53.15 $53.18 $52.91 $53.09 $44.90 25,333
2018-08-21 $52.90 $53.05 $52.80 $52.93 $44.77 51,685
2018-08-20 $52.70 $52.76 $52.50 $52.75 $44.61 50,928
2018-08-17 $52.49 $52.70 $52.43 $52.55 $44.44 36,096
2018-08-16 $52.47 $52.74 $52.29 $52.39 $44.31 58,227
2018-08-15 $52.18 $52.35 $52.12 $52.26 $44.20 91,402
2018-08-14 $52.37 $52.50 $52.19 $52.32 $44.25 522,532
2018-08-13 $52.28 $52.33 $51.93 $52.09 $44.06 517,733
2018-08-10 $52.45 $52.74 $52.30 $52.45 $44.36 727,140
2018-08-09 $53.65 $53.65 $53.22 $53.22 $45.01 420,858
2018-08-08 $53.92 $53.92 $53.66 $53.68 $45.40 107,266
2018-08-07 $54.12 $54.12 $53.76 $53.90 $45.59 16,724
2018-08-06 $54.09 $54.09 $53.90 $53.92 $45.60 28,757
2018-08-03 $53.80 $54.21 $53.80 $54.18 $45.82 52,311
2018-08-02 $53.86 $53.99 $53.66 $53.83 $45.53 24,022
2018-08-01 $54.35 $54.35 $54.15 $54.25 $45.88 16,481
2018-07-31 $54.60 $54.82 $54.56 $54.65 $46.01 113,019
2018-07-30 $54.58 $54.72 $54.51 $54.58 $45.95 43,426
2018-07-27 $54.64 $54.70 $54.52 $54.55 $45.93 9,824
2018-07-26 $54.61 $54.69 $54.32 $54.37 $45.78 37,505
2018-07-25 $54.75 $54.95 $54.63 $54.91 $46.23 15,600
2018-07-24 $54.52 $54.55 $54.40 $54.41 $45.81 21,192
2018-07-23 $54.53 $54.66 $54.29 $54.51 $45.90 25,654
2018-07-20 $54.73 $54.75 $54.46 $54.55 $45.93 46,060
2018-07-19 $54.05 $54.32 $54.05 $54.19 $45.63 28,131
2018-07-18 $54.23 $54.40 $54.19 $54.34 $45.75 15,115
2018-07-17 $54.48 $54.61 $54.36 $54.37 $45.78 15,461
2018-07-16 $54.52 $54.65 $54.48 $54.53 $45.91 18,858
2018-07-13 $54.26 $54.50 $54.26 $54.44 $45.84 15,266
2018-07-12 $54.45 $54.54 $54.31 $54.40 $45.80 21,025
2018-07-11 $54.60 $54.74 $54.28 $54.31 $45.73 32,222
2018-07-10 $54.55 $54.84 $54.55 $54.82 $46.16 30,548
2018-07-09 $54.88 $54.89 $54.69 $54.74 $46.09 17,947
2018-07-06 $54.69 $54.79 $54.53 $54.75 $46.10 20,568
2018-07-05 $54.42 $54.49 $54.31 $54.37 $45.78 34,995
2018-07-03 $54.13 $54.40 $54.13 $54.37 $45.78 16,627
2018-07-02 $53.97 $54.07 $53.78 $53.86 $45.35 134,189
2018-06-29 $54.29 $54.53 $54.18 $54.24 $45.47 43,477
2018-06-28 $54.02 $54.15 $53.88 $53.97 $45.24 60,008
2018-06-27 $54.43 $54.43 $53.89 $53.91 $45.19 39,532
2018-06-26 $54.59 $54.59 $54.30 $54.34 $45.55 20,493
2018-06-25 $54.61 $54.61 $54.40 $54.45 $45.64 20,418
2018-06-22 $54.70 $54.70 $54.42 $54.44 $45.64 19,120
2018-06-21 $54.35 $54.39 $54.14 $54.25 $45.48 26,326
2018-06-20 $54.28 $54.31 $54.20 $54.20 $45.43 18,405
2018-06-19 $54.31 $54.41 $54.20 $54.20 $45.43 48,445
2018-06-18 $54.40 $54.46 $54.26 $54.33 $45.54 25,829
2018-06-15 $54.57 $54.57 $54.37 $54.45 $45.64 26,948
2018-06-14 $55.05 $55.09 $54.53 $54.53 $45.71 30,766
2018-06-13 $55.07 $55.23 $54.77 $54.99 $46.10 68,020
2018-06-12 $55.01 $55.09 $54.87 $54.96 $46.07 120,311
2018-06-11 $54.81 $55.18 $54.81 $55.17 $46.25 283,579
2018-06-08 $54.48 $54.95 $54.48 $54.87 $46.00 105,117
2018-06-07 $54.88 $54.88 $54.47 $54.52 $45.70 153,329
2018-06-06 $54.80 $54.88 $54.68 $54.73 $45.88 46,233
2018-06-05 $55.06 $55.06 $54.73 $54.95 $46.06 224,896
2018-06-04 $55.21 $55.21 $55.01 $55.05 $46.15 63,325
2018-06-01 $55.04 $55.07 $54.77 $54.91 $46.03 472,659
2018-05-31 $55.20 $55.46 $55.10 $55.21 $46.10 37,773
2018-05-30 $55.07 $55.23 $54.95 $55.19 $46.08 77,506
2018-05-29 $54.71 $54.93 $54.69 $54.86 $45.81 126,071
2018-05-25 $54.95 $55.15 $54.95 $55.08 $45.99 51,048
2018-05-24 $55.19 $55.29 $55.09 $55.17 $46.07 150,628
2018-05-23 $55.01 $55.18 $54.81 $55.18 $46.07 47,061
2018-05-22 $54.99 $55.15 $54.99 $55.03 $45.95 77,149
2018-05-21 $54.75 $54.92 $54.74 $54.92 $45.86 57,671
2018-05-18 $54.78 $54.99 $54.77 $54.97 $45.90 47,819
2018-05-17 $55.28 $55.28 $54.96 $55.03 $45.95 164,594
2018-05-16 $55.49 $55.49 $55.22 $55.33 $46.20 82,828
2018-05-15 $55.45 $55.50 $55.16 $55.41 $46.27 65,962
2018-05-14 $56.42 $56.42 $56.00 $56.02 $46.77 113,469
2018-05-11 $56.54 $56.54 $56.19 $56.29 $47.00 101,044
2018-05-10 $56.30 $56.36 $56.22 $56.26 $46.98 33,294
2018-05-09 $55.95 $55.96 $55.76 $55.80 $46.59 228,480
2018-05-08 $55.97 $56.00 $55.60 $55.73 $46.53 169,408
2018-05-07 $56.22 $56.40 $56.17 $56.30 $47.01 68,013
2018-05-04 $56.28 $56.49 $56.28 $56.40 $47.09 23,542
2018-05-03 $56.44 $56.62 $56.35 $56.49 $47.17 82,179
2018-05-02 $56.70 $56.72 $56.12 $56.24 $46.96 222,417
2018-05-01 $57.02 $57.02 $56.56 $56.70 $47.34 538,125
2018-04-30 $57.41 $57.44 $57.21 $57.22 $47.63 134,607
2018-04-27 $57.37 $57.67 $57.36 $57.65 $47.99 41,976
2018-04-26 $57.63 $57.63 $57.25 $57.33 $47.72 48,807
2018-04-25 $57.08 $57.20 $57.03 $57.18 $47.60 99,726
2018-04-24 $57.46 $57.69 $57.33 $57.38 $47.76 122,900
2018-04-23 $58.10 $58.10 $57.50 $57.54 $47.89 281,914
2018-04-20 $58.46 $58.46 $58.20 $58.28 $48.51 53,054
2018-04-19 $59.09 $59.09 $58.60 $58.73 $48.89 164,669
2018-04-18 $59.17 $59.33 $59.17 $59.26 $49.33 66,545
2018-04-17 $59.15 $59.35 $59.15 $59.35 $49.40 42,550
2018-04-16 $59.27 $59.28 $59.08 $59.22 $49.29 38,096
2018-04-13 $59.15 $59.22 $59.08 $59.12 $49.21 13,986
2018-04-12 $59.29 $59.29 $59.08 $59.16 $49.24 43,042
2018-04-11 $59.36 $59.48 $59.26 $59.37 $49.42 77,864
2018-04-10 $59.13 $59.28 $59.04 $59.22 $49.29 75,327
2018-04-09 $59.10 $59.14 $58.94 $59.07 $49.17 25,211
2018-04-06 $59.02 $59.21 $58.90 $59.11 $49.20 152,329
2018-04-05 $59.10 $59.13 $58.83 $58.87 $49.00 25,418
2018-04-04 $59.27 $59.37 $59.18 $59.34 $49.39 241,805
2018-04-03 $59.50 $59.52 $59.27 $59.32 $49.38 108,056
2018-04-02 $59.55 $59.56 $59.35 $59.49 $49.52 218,842
2018-03-29 $59.16 $59.61 $59.16 $59.55 $49.57 38,766
2018-03-28 $59.23 $59.26 $59.06 $59.20 $49.28 43,471
2018-03-27 $59.40 $59.40 $58.98 $59.20 $49.28 51,759
2018-03-26 $59.01 $59.45 $59.01 $59.39 $49.43 42,305
2018-03-23 $59.02 $59.23 $58.78 $58.99 $49.10 61,786
2018-03-22 $58.75 $58.78 $58.65 $58.67 $48.84 24,234
2018-03-21 $58.38 $58.73 $58.26 $58.73 $48.89 72,210
2018-03-20 $58.41 $58.47 $58.08 $58.18 $48.43 41,059
2018-03-19 $58.24 $58.52 $58.20 $58.36 $48.58 31,090
2018-03-16 $58.30 $58.43 $58.25 $58.29 $48.52 22,919
2018-03-15 $58.68 $58.69 $58.40 $58.40 $48.61 53,704
2018-03-14 $58.79 $58.95 $58.49 $58.60 $48.78 273,669
2018-03-13 $58.88 $59.02 $58.44 $58.45 $48.65 200,866
2018-03-12 $58.50 $58.67 $58.42 $58.63 $48.80 35,559
2018-03-09 $58.50 $58.70 $58.50 $58.58 $48.76 30,037
2018-03-08 $58.74 $58.84 $58.48 $58.65 $48.82 66,593
2018-03-07 $58.82 $58.93 $58.60 $58.77 $48.92 37,136
2018-03-06 $58.85 $58.86 $58.71 $58.77 $48.92 43,091
2018-03-05 $58.45 $58.70 $58.45 $58.57 $48.75 67,001
2018-03-02 $58.57 $58.73 $58.40 $58.65 $48.82 71,489
2018-03-01 $58.37 $58.67 $58.23 $58.58 $48.76 57,784
2018-02-28 $58.77 $58.86 $58.56 $58.63 $48.65 43,573
2018-02-27 $59.00 $59.12 $58.46 $58.64 $48.65 46,629
2018-02-26 $59.14 $59.25 $59.03 $59.09 $49.03 67,728
2018-02-23 $58.82 $59.14 $58.81 $59.06 $49.00 59,230
2018-02-22 $58.78 $58.96 $58.78 $58.89 $48.86 63,781
2018-02-21 $59.19 $59.19 $58.67 $58.70 $48.70 319,355
2018-02-20 $59.07 $59.07 $58.80 $58.86 $48.84 353,226
2018-02-16 $59.12 $59.39 $59.11 $59.14 $49.07 673,863
2018-02-15 $58.90 $59.22 $58.81 $59.12 $49.05 256,261
2018-02-14 $58.05 $58.81 $58.04 $58.69 $48.70 370,334
2018-02-13 $58.20 $58.36 $58.08 $58.33 $48.40 63,978
2018-02-12 $58.08 $58.39 $57.96 $58.00 $48.12 350,110
2018-02-09 $58.05 $58.18 $57.79 $58.07 $48.18 65,409
2018-02-08 $58.48 $58.48 $58.09 $58.17 $48.26 72,060
2018-02-07 $58.74 $58.86 $58.29 $58.34 $48.41 67,390
2018-02-06 $58.48 $58.96 $58.42 $58.91 $48.88 39,004
2018-02-05 $58.94 $58.94 $58.65 $58.85 $48.83 68,077
2018-02-02 $59.12 $59.35 $58.78 $59.02 $48.97 52,464
2018-02-01 $60.21 $60.21 $59.30 $59.65 $49.49 258,965
2018-01-31 $59.91 $60.04 $59.65 $60.00 $49.64 128,430
2018-01-30 $59.82 $59.82 $59.56 $59.59 $49.30 22,304
2018-01-29 $59.78 $59.86 $59.50 $59.68 $49.38 125,439
2018-01-26 $59.80 $60.14 $59.79 $60.04 $49.67 93,977
2018-01-25 $60.05 $60.27 $59.72 $59.87 $49.53 58,055
2018-01-24 $59.43 $59.95 $59.39 $59.95 $49.60 51,219
2018-01-23 $59.10 $59.30 $59.05 $59.30 $49.06 65,289
2018-01-22 $59.11 $59.24 $58.97 $59.10 $48.90 89,857
2018-01-19 $58.80 $59.06 $58.68 $59.00 $48.81 162,753
2018-01-18 $58.64 $58.92 $58.64 $58.66 $48.53 73,461
2018-01-17 $58.49 $58.89 $58.49 $58.68 $48.55 84,824
2018-01-16 $58.54 $58.70 $58.48 $58.60 $48.48 177,776
2018-01-12 $58.28 $58.31 $57.99 $58.24 $48.19 136,449
2018-01-11 $57.88 $57.90 $57.67 $57.73 $47.76 72,669
2018-01-10 $57.76 $57.85 $57.54 $57.71 $47.75 314,618
2018-01-09 $57.87 $57.87 $57.60 $57.76 $47.79 21,371
2018-01-08 $58.05 $58.06 $57.81 $57.87 $47.88 31,560
2018-01-05 $58.11 $58.16 $57.89 $57.92 $47.92 30,116
2018-01-04 $58.15 $58.17 $57.93 $57.96 $47.95 93,393
2018-01-03 $57.74 $58.12 $57.67 $57.83 $47.85 127,232
2018-01-02 $57.79 $57.79 $57.52 $57.62 $47.67 331,517
2017-12-29 $57.64 $57.64 $57.47 $57.52 $47.59 18,886
2017-12-28 $57.53 $57.53 $57.20 $57.34 $47.44 24,817
2017-12-27 $57.02 $57.19 $57.02 $57.17 $47.30 18,182
2017-12-26 $56.79 $56.98 $56.76 $56.98 $47.14 20,837
2017-12-22 $56.97 $56.97 $56.60 $56.70 $46.91 21,045
2017-12-21 $56.60 $56.69 $56.54 $56.69 $46.90 15,565
2017-12-20 $56.56 $56.77 $56.50 $56.59 $46.82 27,540
2017-12-19 $57.07 $57.07 $56.43 $56.51 $46.75 48,686
2017-12-18 $57.59 $57.61 $57.38 $57.38 $46.95 21,958
2017-12-15 $57.10 $57.18 $56.84 $57.18 $46.79 8,706
2017-12-14 $56.91 $57.18 $56.91 $57.09 $46.72 11,157
2017-12-13 $56.85 $57.11 $56.85 $57.11 $46.73 45,232
2017-12-12 $56.84 $56.84 $56.50 $56.78 $46.46 25,761
2017-12-11 $57.01 $57.04 $56.69 $56.74 $46.43 29,293
2017-12-08 $56.86 $56.91 $56.70 $56.90 $46.56 13,745
2017-12-07 $57.05 $57.10 $56.84 $57.04 $46.67 18,251
2017-12-06 $57.33 $57.34 $57.13 $57.27 $46.86 15,034
2017-12-05 $57.25 $57.32 $57.11 $57.32 $46.90 23,774
2017-12-04 $56.96 $57.19 $56.96 $57.16 $46.77 67,606
2017-12-01 $57.08 $57.36 $56.77 $57.27 $46.86 316,829
2017-11-30 $56.92 $57.17 $56.85 $56.87 $46.39 163,907
2017-11-29 $57.14 $57.23 $57.00 $57.08 $46.56 19,232
2017-11-28 $57.34 $57.51 $57.28 $57.37 $46.80 22,363
2017-11-27 $57.69 $57.69 $57.45 $57.50 $46.91 13,234
2017-11-24 $57.38 $57.57 $57.38 $57.45 $46.87 2,392
2017-11-22 $57.11 $57.34 $57.00 $57.34 $46.78 14,674
2017-11-21 $56.80 $57.07 $56.80 $57.02 $46.51 16,348
2017-11-20 $56.89 $56.89 $56.73 $56.82 $46.35 15,751
2017-11-17 $56.56 $56.88 $56.56 $56.86 $46.38 11,338
2017-11-16 $56.42 $56.54 $56.42 $56.54 $46.12 15,283
2017-11-15 $56.50 $56.50 $56.32 $56.42 $46.02 16,678
2017-11-14 $56.28 $56.41 $56.28 $56.30 $45.93 15,362
2017-11-13 $56.40 $56.40 $56.03 $56.21 $45.85 26,368
2017-11-10 $56.64 $56.71 $56.33 $56.48 $46.07 16,790
2017-11-09 $56.51 $56.69 $56.40 $56.58 $46.16 92,307
2017-11-08 $56.54 $56.64 $56.52 $56.61 $46.18 40,752
2017-11-07 $56.35 $56.48 $56.22 $56.37 $45.98 17,661
2017-11-06 $55.99 $56.35 $55.99 $56.35 $45.97 14,280
2017-11-03 $56.49 $56.49 $55.90 $56.00 $45.68 41,896
2017-11-02 $56.16 $56.42 $56.10 $56.37 $45.98 61,166
2017-11-01 $56.07 $56.29 $55.95 $56.19 $45.84 119,907
2017-10-31 $56.32 $56.32 $56.07 $56.24 $45.74 13,948
2017-10-30 $56.02 $56.36 $56.00 $56.06 $45.59 36,760
2017-10-27 $55.77 $56.10 $55.70 $55.86 $45.43 53,814
2017-10-26 $56.45 $56.45 $55.89 $55.89 $45.45 18,621
2017-10-25 $56.43 $56.50 $56.34 $56.44 $45.90 35,625
2017-10-24 $56.63 $56.63 $56.41 $56.51 $45.95 13,545
2017-10-23 $56.90 $56.90 $56.63 $56.70 $46.11 30,811
2017-10-20 $57.00 $57.00 $56.74 $56.90 $46.27 41,498
2017-10-19 $57.06 $57.40 $57.06 $57.18 $46.50 18,920
2017-10-18 $57.23 $57.28 $57.13 $57.15 $46.48 34,504
2017-10-17 $57.45 $57.45 $57.27 $57.44 $46.71 49,043
2017-10-16 $57.43 $57.52 $57.40 $57.41 $46.69 17,320
2017-10-13 $57.47 $57.58 $57.40 $57.49 $46.75 29,781
2017-10-12 $57.30 $57.33 $57.11 $57.20 $46.52 69,525
2017-10-11 $57.16 $57.27 $57.08 $57.27 $46.57 103,450
2017-10-10 $56.83 $57.12 $56.79 $57.00 $46.35 327,780
2017-10-09 $56.86 $56.86 $56.60 $56.76 $46.16 10,608
2017-10-06 $56.40 $56.81 $56.37 $56.74 $46.14 13,693
2017-10-05 $56.90 $57.02 $56.64 $56.72 $46.13 33,600
2017-10-04 $57.07 $57.16 $56.95 $57.04 $46.39 14,296
2017-10-03 $57.00 $57.16 $56.90 $56.90 $46.27 127,162
2017-10-02 $57.12 $57.24 $56.85 $57.13 $46.46 113,409
2017-09-29 $57.31 $57.42 $57.30 $57.31 $46.58 10,882
2017-09-28 $57.19 $57.45 $57.04 $57.31 $46.58 8,668
2017-09-27 $57.17 $57.34 $57.00 $57.13 $46.43 27,260
2017-09-26 $57.51 $57.73 $57.40 $57.46 $46.70 15,471
2017-09-25 $58.00 $58.00 $57.69 $57.80 $46.98 14,864
2017-09-22 $58.05 $58.36 $58.00 $58.21 $47.31 25,257
2017-09-21 $57.91 $58.16 $57.77 $58.05 $47.18 15,797
2017-09-20 $58.09 $58.45 $57.50 $57.94 $47.09 11,926
2017-09-19 $57.89 $58.18 $57.81 $57.95 $47.10 9,074
2017-09-18 $58.02 $58.07 $57.73 $57.92 $47.07 15,737
2017-09-15 $58.16 $58.45 $58.13 $58.16 $47.27 9,190
2017-09-14 $57.97 $58.38 $57.97 $58.36 $47.43 28,972
2017-09-13 $58.36 $58.36 $57.97 $58.19 $47.29 54,265
2017-09-12 $58.65 $58.65 $58.36 $58.37 $47.44 11,305
2017-09-11 $58.90 $58.97 $58.67 $58.67 $47.68 8,782
2017-09-08 $59.03 $59.24 $58.97 $59.11 $48.04 23,571
2017-09-07 $58.65 $58.99 $58.58 $58.93 $47.89 12,549
2017-09-06 $58.23 $58.44 $58.23 $58.30 $47.38 3,713
2017-09-05 $57.96 $58.26 $57.93 $58.12 $47.24 18,689
2017-09-01 $57.83 $57.97 $57.70 $57.96 $47.11 112,650
2017-08-31 $57.75 $57.94 $57.70 $57.78 $46.89 30,186
2017-08-30 $58.22 $58.22 $57.81 $57.81 $46.91 31,764
2017-08-29 $58.00 $58.33 $57.97 $58.24 $47.26 17,075
2017-08-28 $57.79 $57.90 $57.76 $57.90 $46.99 6,367
2017-08-25 $57.37 $57.85 $57.37 $57.85 $46.95 6,753
2017-08-24 $57.27 $57.44 $57.27 $57.44 $46.61 12,946
2017-08-23 $57.06 $57.30 $57.06 $57.23 $46.44 5,664
2017-08-22 $57.13 $57.23 $56.98 $57.07 $46.31 11,779
2017-08-21 $57.21 $57.55 $57.04 $57.40 $46.58 14,639
2017-08-18 $57.18 $57.29 $56.98 $57.01 $46.26 7,913
2017-08-17 $56.91 $57.13 $56.90 $56.97 $46.23 17,577
2017-08-16 $56.71 $56.99 $56.63 $56.96 $46.22 24,254
2017-08-15 $56.80 $57.00 $56.65 $56.99 $46.25 14,101
2017-08-14 $57.19 $57.19 $56.91 $57.07 $46.31 9,458
2017-08-11 $57.32 $57.46 $57.21 $57.43 $46.61 5,804
2017-08-10 $57.06 $57.34 $57.00 $57.23 $46.44 8,350
2017-08-09 $56.97 $57.19 $56.81 $57.16 $46.39 43,266
2017-08-08 $57.05 $57.05 $56.87 $56.88 $46.16 6,340
2017-08-07 $57.03 $57.10 $56.92 $56.98 $46.24 8,657
2017-08-04 $57.28 $57.28 $56.90 $57.02 $46.27 9,806
2017-08-03 $57.29 $57.34 $57.03 $57.26 $46.47 15,379
2017-08-02 $57.23 $57.35 $57.06 $57.21 $46.43 9,581
2017-08-01 $57.07 $57.35 $57.06 $57.09 $46.33 60,527
2017-07-31 $56.88 $57.10 $56.82 $56.95 $46.22 8,335
2017-07-28 $56.75 $56.95 $56.74 $56.94 $46.21 13,315
2017-07-27 $56.73 $56.84 $56.46 $56.49 $45.84 80,287
2017-07-26 $56.27 $56.89 $56.14 $56.77 $46.07 9,607
2017-07-25 $56.58 $56.75 $56.43 $56.43 $45.79 17,869
2017-07-24 $56.67 $56.67 $56.55 $56.61 $45.94 10,854
2017-07-21 $56.68 $56.73 $56.45 $56.58 $45.92 30,662
2017-07-20 $56.40 $56.58 $56.30 $56.36 $45.74 34,890
2017-07-19 $56.19 $56.25 $56.09 $56.24 $45.64 26,128
2017-07-18 $56.13 $56.23 $55.85 $56.21 $45.62 26,671
2017-07-17 $55.80 $55.88 $55.68 $55.76 $45.25 26,909
2017-07-14 $55.73 $55.73 $55.65 $55.72 $45.22 4,730
2017-07-13 $55.49 $55.56 $55.40 $55.56 $45.09 8,619
2017-07-12 $55.08 $55.32 $55.08 $55.30 $44.88 18,458
2017-07-11 $54.93 $55.08 $54.71 $54.95 $44.59 15,379
2017-07-10 $54.82 $54.93 $54.75 $54.80 $44.47 21,464
2017-07-07 $54.76 $54.96 $54.75 $54.86 $44.52 24,513
2017-07-06 $55.12 $55.12 $54.78 $54.87 $44.53 38,491
2017-07-05 $55.27 $55.29 $55.00 $55.25 $44.84 50,548
2017-07-03 $55.61 $55.61 $55.30 $55.47 $45.01 16,206
2017-06-30 $55.56 $55.60 $55.50 $55.56 $45.09 39,827
2017-06-29 $55.55 $55.67 $55.39 $55.47 $45.01 654,830
2017-06-28 $55.64 $55.83 $55.57 $55.78 $45.27 24,579
2017-06-27 $55.61 $55.82 $55.43 $55.66 $45.17 12,901
2017-06-26 $55.84 $55.88 $55.73 $55.78 $45.27 16,640
2017-06-23 $55.68 $55.71 $55.55 $55.64 $45.15 7,833
2017-06-22 $55.50 $55.69 $55.50 $55.59 $45.11 27,477
2017-06-21 $55.38 $55.38 $55.27 $55.33 $44.90 25,461
2017-06-20 $55.49 $55.50 $55.30 $55.46 $45.01 25,055
2017-06-19 $55.61 $55.62 $55.45 $55.45 $45.00 10,006
2017-06-16 $55.45 $55.64 $55.36 $55.64 $45.15 19,113
2017-06-15 $55.84 $55.85 $55.49 $55.60 $45.12 11,597
2017-06-14 $56.03 $56.24 $55.64 $56.02 $45.46 18,569
2017-06-13 $55.65 $55.91 $55.60 $55.67 $45.18 17,864
2017-06-12 $55.91 $56.00 $55.58 $55.65 $45.16 158,744
2017-06-09 $55.76 $55.98 $55.60 $55.71 $45.21 80,805
2017-06-08 $56.10 $56.39 $55.72 $55.89 $45.36 87,072
2017-06-07 $56.40 $56.61 $55.93 $56.04 $45.48 89,727
2017-06-06 $56.32 $56.60 $56.32 $56.42 $45.79 17,544
2017-06-05 $56.34 $56.40 $56.17 $56.37 $45.75 12,418
2017-06-02 $56.13 $56.42 $56.02 $56.29 $45.68 23,058
2017-06-01 $55.58 $56.17 $55.55 $56.10 $45.53 84,374
2017-05-31 $55.76 $55.95 $55.59 $55.66 $45.17 26,572
2017-05-30 $55.85 $56.10 $55.85 $55.86 $45.33 8,843
2017-05-26 $56.00 $56.01 $55.79 $55.81 $45.29 6,305
2017-05-25 $55.93 $56.32 $55.85 $56.07 $45.50 18,679
2017-05-24 $55.95 $56.28 $55.66 $55.93 $45.39 48,805
2017-05-23 $55.98 $56.29 $55.65 $55.92 $45.38 16,035
2017-05-22 $55.91 $56.00 $55.66 $55.85 $45.32 30,623
2017-05-19 $55.43 $55.89 $55.43 $55.76 $45.25 27,580
2017-05-18 $55.88 $55.88 $55.48 $55.58 $45.10 12,683
2017-05-17 $55.91 $56.16 $55.84 $56.04 $45.48 66,909
2017-05-16 $55.69 $55.94 $55.46 $55.63 $45.14 26,296
2017-05-15 $55.44 $55.59 $55.30 $55.49 $45.03 40,320
2017-05-12 $55.32 $55.45 $55.12 $55.30 $44.88 12,065
2017-05-11 $55.04 $55.30 $54.81 $55.06 $44.68 10,645
2017-05-10 $54.77 $55.05 $54.66 $54.97 $44.61 25,653
2017-05-09 $54.40 $54.87 $54.40 $54.46 $44.20 69,954
2017-05-08 $55.01 $55.17 $54.59 $54.62 $44.33 41,256
2017-05-05 $54.95 $55.17 $54.81 $55.07 $44.69 20,361
2017-05-04 $55.19 $55.24 $55.01 $55.12 $44.73 10,900
2017-05-03 $55.54 $55.61 $55.31 $55.37 $44.93 62,394
2017-05-02 $55.52 $55.80 $55.24 $55.44 $44.99 14,534
2017-05-01 $55.71 $55.71 $55.32 $55.41 $44.97 76,354
2017-04-28 $55.10 $55.48 $55.10 $55.33 $44.90 20,926
2017-04-27 $55.12 $55.48 $55.00 $55.04 $44.67 159,748
2017-04-26 $55.22 $55.29 $55.00 $55.29 $44.87 38,684
2017-04-25 $55.43 $55.51 $55.38 $55.47 $45.01 23,003
2017-04-24 $55.54 $55.66 $55.22 $55.55 $45.08 18,123
2017-04-21 $55.51 $55.53 $55.37 $55.43 $44.98 21,703
2017-04-20 $55.31 $55.60 $55.20 $55.51 $45.05 652,275
2017-04-19 $55.06 $55.47 $55.06 $55.35 $44.92 10,238
2017-04-18 $55.21 $55.67 $55.11 $55.31 $44.89 92,206
2017-04-17 $55.23 $55.64 $55.23 $55.41 $44.97 17,405
2017-04-13 $55.37 $55.48 $55.12 $55.20 $44.80 21,627
2017-04-12 $55.15 $55.47 $54.99 $55.47 $45.01 21,066
2017-04-11 $54.96 $55.14 $54.80 $54.99 $44.63 338,492
2017-04-10 $54.92 $55.03 $54.78 $54.99 $44.63 19,247
2017-04-07 $54.97 $55.09 $54.39 $54.68 $44.37 14,080
2017-04-06 $55.18 $55.18 $54.91 $55.04 $44.67 40,980
2017-04-05 $54.60 $55.12 $54.60 $54.82 $44.49 19,540
2017-04-04 $54.82 $55.07 $54.79 $54.84 $44.50 15,517
2017-04-03 $54.60 $55.05 $54.60 $54.81 $44.48 86,826
2017-03-31 $54.61 $54.89 $54.16 $54.81 $44.48 14,674
2017-03-30 $55.08 $55.08 $54.68 $54.68 $44.37 38,637
2017-03-29 $54.88 $54.92 $54.69 $54.81 $44.48 7,968
2017-03-28 $55.25 $55.25 $54.80 $54.80 $44.47 6,997
2017-03-27 $55.02 $55.29 $55.02 $55.03 $44.65 13,801
2017-03-24 $54.81 $55.09 $54.69 $54.81 $44.48 22,138
2017-03-23 $54.76 $54.90 $54.59 $54.86 $44.52 9,708
2017-03-22 $54.85 $54.95 $54.50 $54.75 $44.43 30,873
2017-03-21 $54.22 $54.91 $54.22 $54.50 $44.23 10,779
2017-03-20 $54.18 $54.42 $54.16 $54.42 $44.17 11,417
2017-03-17 $54.32 $54.41 $54.12 $54.12 $43.92 12,629
2017-03-16 $54.06 $54.31 $54.05 $54.20 $43.98 12,048
2017-03-15 $53.47 $54.50 $53.47 $54.14 $43.94 22,286
2017-03-14 $53.50 $53.59 $53.28 $53.34 $43.29 25,823
2017-03-13 $53.46 $53.65 $53.22 $53.54 $43.45 33,922
2017-03-10 $53.48 $53.65 $53.17 $53.64 $43.53 50,199
2017-03-09 $53.49 $53.49 $53.06 $53.28 $43.24 40,516
2017-03-08 $53.62 $53.63 $53.32 $53.45 $43.38 17,330
2017-03-07 $53.60 $53.66 $53.58 $53.65 $43.54 7,598
2017-03-06 $53.72 $53.89 $53.50 $53.53 $43.44 60,537
2017-03-03 $53.78 $54.05 $53.51 $54.03 $43.85 39,572
2017-03-02 $53.73 $53.97 $53.51 $53.60 $43.50 9,320
2017-03-01 $54.01 $54.35 $53.92 $54.02 $43.84 208,744
2017-02-28 $54.55 $54.66 $54.35 $54.42 $44.16 15,565
2017-02-27 $54.31 $54.97 $54.31 $54.51 $44.24 33,379
2017-02-24 $54.52 $54.87 $54.50 $54.60 $44.31 46,111
2017-02-23 $54.54 $54.79 $54.41 $54.41 $44.15 83,378
2017-02-22 $53.93 $54.37 $53.72 $54.32 $44.08 62,241
2017-02-21 $54.10 $54.30 $53.86 $54.21 $43.99 20,889
2017-02-17 $54.28 $54.28 $53.86 $54.17 $43.96 26,225
2017-02-16 $54.27 $54.40 $54.08 $54.26 $44.03 12,496
2017-02-15 $53.76 $54.22 $53.75 $54.05 $43.86 137,328
2017-02-14 $53.88 $53.95 $53.51 $53.82 $43.68 9,956
2017-02-13 $53.82 $53.93 $53.62 $53.70 $43.58 22,526
2017-02-10 $53.74 $53.99 $53.57 $53.99 $43.81 30,478
2017-02-09 $53.94 $53.95 $53.70 $53.73 $43.60 300,640
2017-02-08 $53.59 $53.85 $53.43 $53.62 $43.51 12,973
2017-02-07 $53.27 $53.80 $53.27 $53.39 $43.33 14,075
2017-02-06 $53.41 $53.75 $53.41 $53.56 $43.46 52,714
2017-02-03 $53.61 $54.06 $53.40 $53.77 $43.64 36,592
2017-02-02 $53.76 $53.80 $53.36 $53.41 $43.34 63,008
2017-02-01 $53.28 $53.85 $53.28 $53.85 $43.70 27,380
2017-01-31 $53.23 $53.66 $53.13 $53.28 $43.24 52,784
2017-01-30 $52.99 $53.28 $52.80 $53.02 $43.03 25,786
2017-01-27 $52.95 $53.20 $52.61 $52.80 $42.85 58,925
2017-01-26 $52.78 $52.98 $52.66 $52.81 $42.86 28,093
2017-01-25 $52.98 $53.24 $52.83 $53.02 $43.03 36,987
2017-01-24 $52.98 $53.38 $52.97 $53.07 $43.07 74,834
2017-01-23 $52.75 $53.35 $52.64 $52.90 $42.93 32,672
2017-01-20 $52.41 $52.79 $52.24 $52.66 $42.73 76,084
2017-01-19 $52.78 $52.78 $52.36 $52.46 $42.57 38,132
2017-01-18 $52.90 $53.20 $52.60 $52.73 $42.79 35,615
2017-01-17 $52.80 $53.20 $52.80 $52.90 $42.93 28,490
2017-01-13 $52.87 $52.99 $52.61 $52.61 $42.69 53,455
2017-01-12 $52.41 $53.05 $52.41 $52.61 $42.69 55,461
2017-01-11 $52.41 $52.71 $52.00 $52.28 $42.43 550,833
2017-01-10 $52.31 $52.73 $52.20 $52.48 $42.59 42,349
2017-01-09 $52.60 $52.72 $52.00 $52.62 $42.70 107,419
2017-01-06 $52.76 $52.95 $52.44 $52.76 $42.82 30,447
2017-01-05 $52.47 $52.93 $52.31 $52.89 $42.92 142,521
2017-01-04 $52.15 $52.27 $51.98 $52.17 $42.34 12,679
2017-01-03 $52.02 $52.44 $51.86 $51.99 $42.19 82,346
2016-12-30 $52.22 $52.68 $52.02 $52.02 $42.22 24,613
2016-12-29 $51.94 $52.49 $51.94 $52.05 $42.24 112,063
2016-12-28 $51.76 $52.26 $51.76 $52.25 $42.40 219,171
2016-12-27 $52.12 $52.29 $52.12 $52.20 $41.83 35,752
2016-12-23 $52.13 $52.39 $52.03 $52.26 $41.88 30,350
2016-12-22 $52.36 $52.36 $51.99 $52.15 $41.79 31,135
2016-12-21 $51.89 $52.32 $51.86 $51.94 $41.63 128,461
2016-12-20 $51.54 $52.17 $51.54 $51.79 $41.51 106,359
2016-12-19 $51.75 $51.92 $51.55 $51.86 $41.56 41,987
2016-12-16 $51.94 $52.05 $51.41 $51.61 $41.36 49,535
2016-12-15 $52.13 $52.26 $51.66 $52.21 $41.84 55,004
2016-12-14 $53.03 $53.36 $52.15 $52.45 $42.03 33,480
2016-12-13 $52.90 $53.08 $52.83 $53.02 $42.49 61,138
2016-12-12 $52.66 $53.00 $52.63 $52.72 $42.25 33,288
2016-12-09 $52.72 $52.99 $52.47 $52.63 $42.18 76,052
2016-12-08 $52.79 $53.02 $52.42 $52.84 $42.35 21,538
2016-12-07 $52.92 $53.25 $52.75 $52.93 $42.42 53,831
2016-12-06 $52.75 $52.99 $52.31 $52.71 $42.24 20,529
2016-12-05 $52.30 $52.88 $52.06 $52.66 $42.20 60,163
2016-12-02 $52.09 $52.54 $52.04 $52.30 $41.91 1,155,959
2016-12-01 $52.21 $52.61 $51.70 $52.06 $41.72 37,627
2016-11-30 $52.41 $52.77 $52.20 $52.22 $41.85 39,366
2016-11-29 $52.21 $52.73 $52.21 $52.56 $42.12 20,511
2016-11-28 $52.32 $52.60 $52.19 $52.29 $41.91 45,808
2016-11-25 $52.16 $52.42 $52.06 $52.06 $41.72 32,050
2016-11-23 $52.59 $52.59 $51.65 $52.21 $41.84 116,079
2016-11-22 $52.55 $52.73 $52.43 $52.61 $42.16 35,898
2016-11-21 $52.26 $52.52 $52.19 $52.42 $42.01 84,076
2016-11-18 $52.62 $52.77 $51.95 $51.98 $41.66 51,834
2016-11-17 $52.85 $52.93 $52.27 $52.33 $41.94 21,060
2016-11-16 $53.26 $53.26 $52.58 $52.72 $42.25 18,538
2016-11-15 $52.79 $53.95 $52.46 $52.94 $42.42 111,723
2016-11-14 $52.88 $53.42 $52.54 $53.06 $42.52 50,714
2016-11-11 $53.53 $53.70 $53.09 $53.18 $42.62 29,657
2016-11-10 $53.86 $54.35 $53.54 $53.54 $42.91 188,870
2016-11-09 $54.75 $54.91 $54.31 $54.52 $43.69 11,212
2016-11-08 $55.32 $55.35 $54.95 $55.24 $44.27 48,718
2016-11-07 $55.18 $55.53 $55.18 $55.39 $44.39 184,620
2016-11-04 $54.72 $55.55 $54.72 $55.55 $44.52 178,901
2016-11-03 $54.84 $55.34 $54.72 $55.03 $44.10 770,693
2016-11-02 $55.43 $55.43 $54.08 $54.83 $43.94 327,745
2016-11-01 $55.22 $55.36 $54.98 $54.99 $44.07 78,189
2016-10-31 $55.04 $55.43 $55.01 $55.24 $44.27 45,272
2016-10-28 $55.02 $55.29 $54.90 $55.26 $44.29 39,886
2016-10-27 $55.79 $55.79 $55.26 $55.27 $44.29 11,065
2016-10-26 $55.61 $55.87 $55.54 $55.74 $44.67 17,995
2016-10-25 $55.71 $56.00 $55.66 $55.77 $44.70 36,403
2016-10-24 $55.67 $55.95 $55.62 $55.85 $44.76 37,902
2016-10-21 $55.64 $55.88 $55.41 $55.75 $44.68 14,343
2016-10-20 $55.66 $56.11 $55.58 $55.87 $44.77 44,598
2016-10-19 $55.56 $55.99 $55.56 $55.85 $44.76 21,764
2016-10-18 $55.40 $55.76 $55.23 $55.63 $44.58 44,717
2016-10-17 $55.20 $55.32 $55.08 $55.19 $44.23 62,154
2016-10-14 $55.43 $55.56 $55.03 $55.22 $44.25 54,454
2016-10-13 $55.45 $55.62 $55.22 $55.43 $44.42 20,796
2016-10-12 $55.32 $55.70 $55.18 $55.53 $44.50 89,243
2016-10-11 $56.00 $56.00 $55.27 $55.27 $44.29 82,000
2016-10-10 $55.59 $55.90 $55.48 $55.57 $44.53 97,625
2016-10-07 $56.45 $56.67 $55.97 $56.32 $45.14 77,750
2016-10-06 $56.23 $56.64 $56.23 $56.46 $45.25 56,498
2016-10-05 $56.45 $56.98 $56.27 $56.88 $45.58 918,459
2016-10-04 $56.74 $56.85 $56.28 $56.61 $45.37 85,556
2016-10-03 $56.90 $57.11 $56.64 $56.86 $45.57 92,783
2016-09-30 $57.24 $57.57 $56.60 $56.94 $45.63 31,858
2016-09-29 $56.76 $57.30 $56.75 $57.06 $45.73 24,396
2016-09-28 $56.76 $57.23 $56.72 $56.97 $45.66 207,064
2016-09-27 $56.67 $56.89 $56.56 $56.89 $45.59 20,903
2016-09-26 $56.44 $56.87 $56.44 $56.67 $45.42 31,568
2016-09-23 $56.76 $56.79 $56.36 $56.46 $45.25 17,765
2016-09-22 $56.31 $56.88 $56.31 $56.37 $45.18 23,687
2016-09-21 $55.79 $56.42 $54.73 $56.14 $44.99 13,445
2016-09-20 $55.75 $55.84 $55.55 $55.63 $44.58 76,878
2016-09-19 $55.78 $55.86 $55.60 $55.67 $44.62 23,462
2016-09-16 $55.73 $55.74 $55.56 $55.59 $44.55 27,080
2016-09-15 $55.76 $56.07 $55.76 $55.92 $44.82 37,558
2016-09-14 $55.62 $56.07 $55.55 $55.82 $44.74 26,145
2016-09-13 $56.08 $56.17 $55.59 $55.85 $44.76 92,986
2016-09-12 $56.17 $56.56 $56.08 $56.28 $45.10 38,507
2016-09-09 $56.69 $57.00 $56.27 $56.32 $45.14 59,697
2016-09-08 $57.45 $57.47 $57.05 $57.05 $45.72 39,359
2016-09-07 $57.71 $57.71 $57.39 $57.39 $45.99 25,844
2016-09-06 $56.89 $57.57 $56.85 $57.33 $45.95 58,455
2016-09-02 $56.62 $56.78 $56.37 $56.46 $45.25 44,386
2016-09-01 $56.33 $56.87 $56.33 $56.75 $45.48 52,125
2016-08-31 $56.45 $56.80 $56.17 $56.51 $45.29 43,584
2016-08-30 $56.51 $57.04 $56.40 $56.57 $45.34 63,926
2016-08-29 $56.66 $57.11 $56.57 $57.00 $45.68 18,326
2016-08-26 $57.21 $57.52 $56.65 $56.93 $45.62 30,335
2016-08-25 $57.20 $57.25 $56.84 $57.01 $45.69 73,096
2016-08-24 $57.23 $57.45 $57.00 $57.01 $45.69 38,153
2016-08-23 $57.39 $57.47 $57.03 $57.07 $45.73 14,352
2016-08-22 $56.92 $57.16 $56.85 $56.94 $45.63 78,311
2016-08-19 $57.04 $57.32 $56.79 $56.97 $45.66 27,655
2016-08-18 $57.14 $57.48 $57.14 $57.35 $45.96 31,473
2016-08-17 $56.89 $57.18 $56.76 $57.10 $45.76 31,171
2016-08-16 $57.20 $57.26 $56.92 $57.12 $45.78 282,142
2016-08-15 $56.80 $57.18 $56.49 $56.85 $45.56 78,648
2016-08-12 $57.20 $57.20 $56.74 $56.74 $45.47 73,288
2016-08-11 $56.88 $57.23 $56.69 $56.70 $45.44 56,031
2016-08-10 $56.33 $57.09 $56.33 $56.78 $45.50 67,262
2016-08-09 $55.92 $56.29 $55.82 $56.19 $45.03 102,083
2016-08-08 $55.71 $55.98 $55.63 $55.76 $44.69 27,302
2016-08-05 $55.56 $55.71 $55.40 $55.59 $44.55 117,501
2016-08-04 $55.53 $55.75 $55.44 $55.69 $44.63 59,332
2016-08-03 $55.31 $55.60 $55.31 $55.42 $44.41 34,700
2016-08-02 $55.23 $55.75 $55.23 $55.55 $44.52 430,607
2016-08-01 $55.34 $55.68 $55.23 $55.30 $44.32 64,317
2016-07-29 $55.32 $55.59 $55.08 $55.38 $44.38 51,933
2016-07-28 $54.75 $55.02 $54.62 $54.83 $43.94 50,007
2016-07-27 $54.29 $54.66 $54.07 $54.62 $43.77 72,123
2016-07-26 $54.49 $54.49 $54.06 $54.24 $43.47 42,402
2016-07-25 $54.24 $54.32 $54.10 $54.21 $43.44 58,273
2016-07-22 $54.43 $54.43 $54.19 $54.29 $43.51 39,042
2016-07-21 $54.24 $54.54 $54.21 $54.43 $43.62 33,163
2016-07-20 $54.47 $54.60 $54.26 $54.38 $43.58 59,551
2016-07-19 $54.56 $54.67 $54.39 $54.62 $43.77 46,257
2016-07-18 $54.93 $55.06 $54.81 $54.87 $43.97 104,237
2016-07-15 $55.11 $55.19 $54.81 $54.92 $44.01 97,424
2016-07-14 $55.20 $55.49 $55.11 $55.45 $44.44 35,157
2016-07-13 $55.09 $55.29 $55.08 $55.09 $44.15 15,732
2016-07-12 $54.88 $55.15 $54.78 $54.97 $44.05 25,377
2016-07-11 $54.81 $55.08 $54.75 $54.76 $43.89 18,931
2016-07-08 $54.75 $55.01 $54.65 $54.94 $44.03 41,165
2016-07-07 $54.64 $54.72 $54.40 $54.53 $43.70 43,521
2016-07-06 $54.75 $54.84 $54.35 $54.78 $43.90 17,368
2016-07-05 $54.82 $55.12 $54.59 $54.78 $43.90 44,980
2016-07-01 $55.06 $55.78 $54.77 $54.83 $43.94 47,917
2016-06-30 $54.70 $55.00 $54.62 $54.91 $44.01 35,774
2016-06-29 $54.49 $54.78 $54.49 $54.56 $43.73 9,956
2016-06-28 $54.09 $54.24 $53.90 $54.07 $43.33 29,244
2016-06-27 $53.83 $53.84 $53.51 $53.74 $43.07 73,064
2016-06-24 $54.47 $54.48 $54.13 $54.20 $43.44 27,344
2016-06-23 $54.57 $55.15 $54.57 $55.15 $44.20 31,847
2016-06-22 $54.73 $54.88 $54.56 $54.82 $43.93 20,773
2016-06-21 $54.79 $54.83 $54.45 $54.54 $43.71 19,014
2016-06-20 $54.72 $54.98 $54.55 $54.81 $43.93 41,139
2016-06-17 $54.23 $54.48 $54.07 $54.20 $43.44 36,839
2016-06-16 $53.86 $54.30 $53.72 $54.28 $43.50 17,313
2016-06-15 $53.96 $54.48 $53.62 $54.08 $43.34 74,439
2016-06-14 $53.69 $53.94 $53.69 $53.80 $43.12 28,735
2016-06-13 $53.60 $54.11 $53.60 $54.00 $43.28 13,459
2016-06-10 $54.45 $54.54 $54.02 $54.02 $43.29 108,731
2016-06-09 $54.60 $54.79 $54.43 $54.63 $43.78 48,991
2016-06-08 $54.63 $54.91 $54.59 $54.83 $43.94 9,203
2016-06-07 $54.32 $54.50 $54.29 $54.44 $43.63 89,963
2016-06-06 $54.00 $54.46 $53.97 $54.16 $43.40 41,270
2016-06-03 $53.54 $54.20 $53.54 $54.15 $43.40 25,683
2016-06-02 $53.33 $53.42 $53.15 $53.26 $42.68 67,313
2016-06-01 $53.23 $53.55 $53.04 $53.21 $42.64 114,995
2016-05-31 $53.39 $53.44 $53.12 $53.21 $42.64 18,918
2016-05-27 $53.44 $53.71 $53.03 $53.11 $42.56 37,110
2016-05-26 $53.71 $53.81 $53.50 $53.52 $42.89 23,963
2016-05-25 $53.47 $53.53 $53.17 $53.40 $42.80 69,941
2016-05-24 $53.06 $53.38 $53.02 $53.18 $42.62 52,992
2016-05-23 $53.31 $53.34 $53.01 $53.13 $42.58 888,244
2016-05-20 $53.29 $53.42 $53.17 $53.29 $42.71 27,418
2016-05-19 $53.39 $53.40 $53.08 $53.17 $42.61 36,842
2016-05-18 $53.51 $53.87 $53.25 $53.41 $42.80 112,709
2016-05-17 $53.62 $54.00 $53.62 $53.86 $43.16 60,560
2016-05-16 $53.54 $53.93 $53.52 $53.68 $43.02 33,749
2016-05-13 $53.67 $53.97 $53.67 $53.76 $43.08 37,375
2016-05-12 $54.13 $54.37 $53.90 $54.04 $43.31 20,950
2016-05-11 $54.02 $54.37 $54.02 $54.11 $43.36 176,923
2016-05-10 $53.90 $54.16 $53.90 $54.15 $43.40 121,894
2016-05-09 $54.20 $54.20 $53.90 $54.01 $43.28 76,085
2016-05-06 $54.15 $54.34 $54.04 $54.22 $43.45 26,509
2016-05-05 $54.25 $54.37 $54.17 $54.35 $43.56 83,937
2016-05-04 $54.46 $54.60 $54.32 $54.43 $43.62 84,999
2016-05-03 $54.95 $55.00 $54.47 $54.71 $43.85 58,397
2016-05-02 $54.99 $55.15 $54.90 $55.04 $44.11 109,159
2016-04-29 $54.79 $55.03 $54.79 $54.90 $44.00 53,871
2016-04-28 $54.35 $54.68 $54.25 $54.55 $43.72 20,597
2016-04-27 $54.07 $54.41 $54.01 $54.31 $43.53 14,774
2016-04-26 $54.38 $54.49 $54.20 $54.27 $43.49 21,320
2016-04-25 $54.19 $54.31 $54.08 $54.21 $43.44 28,775
2016-04-22 $54.18 $54.28 $54.09 $54.19 $43.43 50,731
2016-04-21 $54.54 $54.54 $54.20 $54.22 $43.45 73,308
2016-04-20 $54.74 $54.81 $54.51 $54.51 $43.69 43,839
2016-04-19 $54.45 $54.79 $54.45 $54.74 $43.87 42,018
2016-04-18 $54.04 $54.37 $54.04 $54.29 $43.51 19,762
2016-04-15 $54.15 $54.34 $54.15 $54.26 $43.49 23,691
2016-04-14 $54.05 $54.27 $54.05 $54.19 $43.43 22,105
2016-04-13 $54.18 $54.40 $54.10 $54.29 $43.51 122,419
2016-04-12 $54.20 $54.36 $54.07 $54.36 $43.57 36,408
2016-04-11 $54.07 $54.34 $54.07 $54.22 $43.45 20,278
2016-04-08 $53.99 $54.15 $53.89 $53.97 $43.25 17,023
2016-04-07 $53.67 $53.82 $53.66 $53.67 $43.01 31,763
2016-04-06 $53.82 $53.99 $53.66 $53.81 $43.12 52,388
2016-04-05 $54.19 $54.19 $53.88 $53.90 $43.20 541,220
2016-04-04 $54.10 $54.28 $54.03 $54.20 $43.44 128,314
2016-04-01 $54.34 $54.43 $53.84 $54.15 $43.40 221,416
2016-03-31 $54.36 $54.65 $54.05 $54.28 $43.50 865,108
2016-03-30 $53.67 $54.23 $53.60 $53.96 $43.24 37,861
2016-03-29 $53.22 $53.75 $53.13 $53.63 $42.98 16,571
2016-03-28 $53.02 $53.23 $53.02 $53.12 $42.57 66,658
2016-03-24 $53.07 $53.10 $52.87 $53.02 $42.49 20,382
2016-03-23 $53.23 $53.39 $53.04 $53.31 $42.72 221,020
2016-03-22 $53.22 $53.45 $53.17 $53.29 $42.71 38,724
2016-03-21 $53.28 $53.51 $53.28 $53.43 $42.82 65,928
2016-03-18 $53.61 $53.89 $53.49 $53.62 $42.97 28,857
2016-03-17 $52.50 $53.50 $52.50 $53.22 $42.65 23,095
2016-03-16 $51.78 $52.68 $51.73 $52.61 $42.16 34,553
2016-03-15 $52.16 $52.18 $51.95 $52.02 $41.69 62,614
2016-03-14 $52.61 $52.74 $52.50 $52.51 $42.08 51,183
2016-03-11 $52.54 $52.95 $52.40 $52.72 $42.25 22,511
2016-03-10 $52.48 $52.67 $52.28 $52.32 $41.93 33,754
2016-03-09 $52.11 $52.49 $52.09 $52.28 $41.90 37,146
2016-03-08 $52.00 $52.19 $51.91 $52.02 $41.69 72,656
2016-03-07 $52.00 $52.01 $51.72 $51.93 $41.62 41,265
2016-03-04 $51.50 $51.86 $51.50 $51.72 $41.45 149,505
2016-03-03 $51.11 $51.46 $51.08 $51.42 $41.21 35,957
2016-03-02 $50.32 $50.93 $50.32 $50.82 $40.73 31,815
2016-03-01 $50.09 $50.73 $50.09 $50.65 $40.59 19,325
2016-02-29 $50.55 $51.07 $50.05 $50.51 $40.48 48,515
2016-02-26 $50.72 $50.72 $50.34 $50.39 $40.38 53,303
2016-02-25 $50.68 $50.92 $50.61 $50.76 $40.68 50,432
2016-02-24 $50.75 $50.85 $50.63 $50.70 $40.63 43,202
2016-02-23 $50.79 $51.10 $50.79 $50.91 $40.80 34,923
2016-02-22 $50.99 $51.14 $50.88 $51.07 $40.93 31,358
2016-02-19 $50.97 $51.19 $50.97 $51.15 $40.99 26,131
2016-02-18 $50.77 $51.30 $50.77 $51.06 $40.92 21,385
2016-02-17 $50.80 $51.20 $50.67 $51.02 $40.89 68,305
2016-02-16 $51.20 $51.20 $50.94 $50.95 $40.83 39,073
2016-02-12 $51.42 $51.53 $51.27 $51.36 $41.16 46,779
2016-02-11 $51.52 $51.70 $51.32 $51.50 $41.27 27,749
2016-02-10 $51.35 $51.67 $51.28 $51.66 $41.40 16,734
2016-02-09 $51.40 $51.59 $51.28 $51.37 $41.17 39,070
2016-02-08 $51.11 $51.37 $51.06 $51.29 $41.10 27,656
2016-02-05 $51.37 $51.42 $51.26 $51.35 $41.15 49,787
2016-02-04 $51.48 $51.58 $51.35 $51.49 $41.27 47,464
2016-02-03 $50.67 $51.25 $50.67 $51.25 $41.07 79,752
2016-02-02 $50.45 $50.59 $50.41 $50.48 $40.46 68,720
2016-02-01 $50.27 $50.58 $50.27 $50.56 $40.52 113,461
2016-01-29 $50.30 $50.41 $50.23 $50.32 $40.33 117,651
2016-01-28 $50.18 $50.38 $50.17 $50.23 $40.26 86,005
2016-01-27 $49.91 $49.95 $49.77 $49.91 $40.00 31,988
2016-01-26 $49.70 $49.95 $49.70 $49.93 $40.01 45,946
2016-01-25 $49.62 $49.86 $49.53 $49.66 $39.80 54,526
2016-01-22 $49.55 $49.68 $49.54 $49.64 $39.78 92,465
2016-01-21 $49.45 $49.57 $49.35 $49.49 $39.66 61,786
2016-01-20 $49.52 $49.69 $49.39 $49.45 $39.63 91,394
2016-01-19 $49.65 $49.80 $49.50 $49.56 $39.72 75,954
2016-01-15 $49.90 $49.93 $49.64 $49.64 $39.78 106,332
2016-01-14 $49.92 $50.02 $49.78 $49.86 $39.96 71,204
2016-01-13 $49.73 $50.00 $49.73 $49.85 $39.95 322,023
2016-01-12 $49.75 $49.83 $49.63 $49.79 $39.90 56,250
2016-01-11 $50.02 $50.09 $49.81 $49.81 $39.92 41,989
2016-01-08 $50.19 $50.33 $50.02 $50.09 $40.14 56,142
2016-01-07 $50.10 $50.35 $49.99 $50.22 $40.24 56,655
2016-01-06 $50.08 $50.22 $49.96 $50.11 $40.16 62,909
2016-01-05 $50.18 $50.18 $50.05 $50.11 $40.16 52,414
2016-01-04 $50.34 $50.42 $50.16 $50.37 $40.37 41,016
2015-12-31 $50.43 $50.50 $50.32 $50.36 $40.36 93,976
2015-12-30 $50.54 $50.60 $50.25 $50.42 $40.41 101,147
2015-12-29 $50.80 $50.99 $50.60 $50.65 $40.59 75,351
2015-12-28 $51.41 $51.57 $51.37 $51.42 $40.75 104,321
2015-12-24 $51.27 $51.49 $51.15 $51.32 $40.67 47,830
2015-12-23 $51.24 $51.45 $51.09 $51.23 $40.59 86,719
2015-12-22 $51.58 $51.59 $51.30 $51.30 $40.65 161,823
2015-12-21 $51.52 $51.63 $51.40 $51.47 $40.78 45,913
2015-12-18 $51.32 $51.71 $51.32 $51.41 $40.74 60,519
2015-12-17 $51.19 $51.36 $51.19 $51.36 $40.70 85,600
2015-12-16 $51.48 $51.65 $51.20 $51.33 $40.67 85,538
2015-12-15 $51.55 $51.68 $51.37 $51.46 $40.78 62,055
2015-12-14 $51.67 $51.79 $51.55 $51.57 $40.86 99,019
2015-12-11 $51.78 $52.01 $51.65 $51.79 $41.04 29,092
2015-12-10 $52.06 $52.11 $51.80 $51.82 $41.06 62,136
2015-12-09 $52.17 $52.29 $52.09 $52.21 $41.37 49,599
2015-12-08 $51.91 $51.97 $51.82 $51.90 $41.13 64,464
2015-12-07 $51.84 $52.13 $51.84 $52.03 $41.23 122,072
2015-12-04 $52.00 $52.21 $52.00 $52.06 $41.25 63,334
2015-12-03 $52.12 $52.30 $51.97 $52.24 $41.39 283,517
2015-12-02 $52.09 $52.14 $51.83 $52.02 $41.22 60,034
2015-12-01 $51.96 $52.26 $51.94 $52.15 $41.32 303,463
2015-11-30 $51.82 $51.93 $51.76 $51.81 $41.05 132,553
2015-11-27 $51.87 $51.99 $51.74 $51.93 $41.15 76,610
2015-11-25 $51.95 $52.05 $51.81 $51.99 $41.20 93,633
2015-11-24 $51.95 $52.11 $51.95 $51.98 $41.19 77,104
2015-11-23 $51.95 $52.01 $51.87 $51.91 $41.13 30,300
2015-11-20 $52.23 $52.34 $52.02 $52.08 $41.27 131,756
2015-11-19 $52.05 $52.17 $51.88 $52.11 $41.29 46,135
2015-11-18 $51.61 $51.80 $51.11 $51.71 $40.98 82,499
2015-11-17 $51.67 $51.70 $51.55 $51.63 $40.91 114,978
2015-11-16 $51.65 $51.77 $51.62 $51.67 $40.94 67,092
2015-11-13 $51.79 $51.87 $51.64 $51.81 $41.05 155,986
2015-11-12 $51.65 $51.97 $51.65 $51.84 $41.08 110,560
2015-11-11 $51.71 $51.80 $51.61 $51.80 $41.05 32,224
2015-11-10 $51.40 $51.65 $51.29 $51.53 $40.83 254,597
2015-11-09 $51.15 $51.57 $51.11 $51.45 $40.77 170,446
2015-11-06 $51.45 $51.52 $51.23 $51.33 $40.67 141,632
2015-11-05 $52.10 $52.24 $52.04 $52.14 $41.31 73,399
2015-11-04 $52.43 $52.44 $52.11 $52.16 $41.33 985,171
2015-11-03 $52.41 $52.61 $52.41 $52.59 $41.67 136,835
2015-11-02 $52.78 $52.98 $52.68 $52.68 $41.74 22,150
2015-10-30 $52.54 $52.80 $52.50 $52.63 $41.70 56,756
2015-10-29 $52.50 $52.58 $52.36 $52.56 $41.65 109,884
2015-10-28 $53.01 $53.15 $52.60 $52.61 $41.69 39,359
2015-10-27 $52.91 $53.00 $52.90 $52.95 $41.96 27,375
2015-10-26 $52.84 $52.96 $52.81 $52.86 $41.89 35,107
2015-10-23 $52.88 $52.88 $52.62 $52.66 $41.73 105,720
2015-10-22 $53.02 $53.25 $53.00 $53.01 $42.01 161,162
2015-10-21 $53.09 $53.31 $53.06 $53.23 $42.18 355,025
2015-10-20 $53.24 $53.37 $53.09 $53.16 $42.12 47,505
2015-10-19 $53.52 $53.65 $53.29 $53.41 $42.32 41,347
2015-10-16 $53.62 $53.85 $53.50 $53.50 $42.39 123,033
2015-10-15 $53.67 $53.89 $53.56 $53.67 $42.52 91,505
2015-10-14 $53.06 $53.79 $53.02 $53.71 $42.56 123,859
2015-10-13 $53.26 $53.40 $53.09 $53.28 $42.22 59,640
2015-10-12 $53.48 $53.62 $53.36 $53.55 $42.43 39,218
2015-10-09 $53.32 $53.59 $53.20 $53.48 $42.38 84,267
2015-10-08 $53.04 $53.32 $52.91 $53.15 $42.11 56,202
2015-10-07 $53.00 $53.10 $52.92 $52.98 $41.98 55,626
2015-10-06 $52.53 $52.97 $52.52 $52.94 $41.95 42,131
2015-10-05 $52.47 $52.67 $52.43 $52.64 $41.71 795,554
2015-10-02 $52.59 $52.71 $52.32 $52.55 $41.64 36,962
2015-10-01 $52.07 $52.34 $52.04 $52.06 $41.25 162,504
2015-09-30 $51.96 $52.04 $51.89 $52.04 $41.24 45,768
2015-09-29 $51.79 $51.99 $51.79 $51.90 $41.13 49,100
2015-09-28 $51.72 $51.95 $51.71 $51.82 $41.06 182,382
2015-09-25 $51.92 $52.03 $51.82 $51.90 $41.13 109,742
2015-09-24 $51.99 $52.17 $51.98 $52.11 $41.29 31,883
2015-09-23 $52.19 $52.19 $51.86 $51.91 $41.13 33,942
2015-09-22 $52.26 $52.26 $52.10 $52.17 $41.34 81,042
2015-09-21 $52.54 $52.77 $52.26 $52.42 $41.53 84,976
2015-09-18 $53.16 $53.37 $52.83 $52.83 $41.86 170,975
2015-09-17 $52.71 $53.41 $52.03 $53.05 $42.04 47,677
2015-09-16 $52.57 $52.76 $52.55 $52.65 $41.72 28,364
2015-09-15 $52.50 $52.59 $52.32 $52.39 $41.51 47,585
2015-09-14 $52.60 $52.70 $52.55 $52.67 $41.74 25,859
2015-09-11 $52.60 $52.71 $52.51 $52.71 $41.77 24,582
2015-09-10 $52.33 $52.60 $52.26 $52.53 $41.62 289,922
2015-09-09 $52.31 $52.40 $52.25 $52.34 $41.47 50,354
2015-09-08 $52.47 $52.54 $52.32 $52.39 $41.51 83,355
2015-09-04 $52.48 $52.59 $52.19 $52.24 $41.39 33,219
2015-09-03 $52.30 $52.46 $52.19 $52.40 $41.52 111,427
2015-09-02 $52.50 $52.70 $52.36 $52.36 $41.49 119,330
2015-09-01 $52.76 $52.87 $52.58 $52.77 $41.81 49,361
2015-08-31 $52.90 $52.90 $52.40 $52.41 $41.53 44,029
2015-08-28 $52.71 $52.97 $52.53 $52.75 $41.80 84,906
2015-08-27 $52.58 $52.76 $52.47 $52.65 $41.72 92,002
2015-08-26 $53.07 $53.24 $52.58 $52.60 $41.68 60,323
2015-08-25 $53.71 $53.90 $53.23 $53.25 $42.20 80,124
2015-08-24 $53.34 $54.06 $53.33 $53.79 $42.62 84,636
2015-08-21 $53.83 $53.83 $53.50 $53.73 $42.57 94,130
2015-08-20 $53.42 $53.63 $53.34 $53.47 $42.37 115,659
2015-08-19 $53.08 $53.49 $53.07 $53.43 $42.34 78,071
2015-08-18 $53.16 $53.31 $53.12 $53.17 $42.13 166,702
2015-08-17 $53.54 $53.64 $53.41 $53.42 $42.33 69,795
2015-08-14 $53.49 $53.74 $53.47 $53.65 $42.51 35,100
2015-08-13 $53.67 $53.77 $53.57 $53.72 $42.57 26,038
2015-08-12 $53.74 $53.95 $53.62 $53.85 $42.67 60,379

SPDR Citi International Government Inflation-Protected Bond ETF (WIP) News Headlines

Recent SPDR Citi International Government Inflation-Protected Bond ETF (WIP) News
Similar Companies to SPDR Citi International Government Inflation-Protected Bond ETF (WIP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.